Free Trial
→ Alert: Prepare for Trump's Dollar Overhaul (From Brownstone Research) (Ad)tc pixel Free LMT Stock Alerts

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$473.67 +0.55 (+0.12%)
Closing price 09/18/2025 03:59 PM Eastern
Extended Trading
$472.82 -0.85 (-0.18%)
As of 07:07 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

LMT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$380.00$0.000Put1 - - 475
(-1)		111.95%
(+17.53%)		-8.1E-051
9/19/2025$380.00$94.044Call11 - 18
(+0)		111.95%
(+17.42%)		0.9997871
9/19/2025$390.00$84.048Call1 - - 1
(+0)		102.16%
(+16.19%)		0.9997341
9/19/2025$392.50$81.549Call1 - - 1
(+0)		99.73%
(+15.85%)		0.9997151
9/19/2025$395.00$0.001Put2 - 2297
(+0)		97.31%
(+15.51%)		-0.0001761
9/19/2025$400.00$0.001Put1 - - 1035
(+0)		92.48%
(+14.84%)		-0.0002331
9/19/2025$405.00$0.002Put33 - 503
(-12)		87.66%
(+14.18%)		-0.0003143
9/19/2025$410.00$0.002Put16 - - 989
(-1)		82.86%
(+13.51%)		-0.0004282
9/19/2025$415.00$0.003Put1 - 1448
(+0)		78.07%
(+12.85%)		-0.0005951
9/19/2025$420.00$0.004Put8 - 6597
(+5)		73.29%
(+12.20%)		-0.0008454
9/19/2025$420.00$54.062Call1 - 167
(+0)		73.29%
(+12.20%)		0.9990231
9/19/2025$422.50$0.005Put124644
(+0)		70.90%
(+11.87%)		-0.0010154
9/19/2025$425.00$0.006Put611240454
(+3)		68.50%
(+11.54%)		-0.00122624
9/19/2025$425.00$49.065Call1 - - 53
(+0)		68.50%
(+11.55%)		0.9986421
9/19/2025$427.50$0.007Put6 - 249
(-1)		66.11%
(+11.22%)		-0.0014925
9/19/2025$430.00$0.008Put933651
(-2)		63.72%
(+10.89%)		-0.0018296
9/19/2025$435.00$0.012Put16 - 8375
(-1)		58.92%
(+10.25%)		-0.0028135
9/19/2025$435.00$39.075Call1 - - 352
(-1)		58.92%
(+10.26%)		0.9970551
9/19/2025$437.50$0.015Put77 - 124
(+0)		56.51%
(+9.93%)		-0.0035363
9/19/2025$440.00$0.018Put22515893
(-35)		54.10%
(+9.61%)		-0.00449113
9/19/2025$440.00$34.083Call104 - 560
(+0)		54.10%
(+9.62%)		0.9953777
9/19/2025$442.50$0.023Put1912791
(+1)		51.69%
(+9.30%)		-0.0057657
9/19/2025$445.00$0.029Put691057938
(+4)		49.27%
(+8.99%)		-0.00749227
9/19/2025$445.00$29.096Call4 - - 455
(-1)		49.27%
(+8.94%)		0.9923771
9/19/2025$447.50$0.038Put1225122
(+1)		46.84%
(+8.67%)		-0.0098638
9/19/2025$447.50$26.606Call44 - - 75
(+0)		46.84%
(+8.68%)		0.9900065
9/19/2025$450.00$0.049Put53825654
(+5)		44.41%
(+8.36%)		-0.01317615
9/19/2025$450.00$24.118Call80 - - 997
(-4)		44.41%
(+8.37%)		0.98669256
9/19/2025$455.00$0.090Put25205329
(-2)		39.52%
(+7.67%)		-0.0246813
9/19/2025$455.00$19.160Call45624432
(-1)		39.52%
(+7.68%)		0.97518816
9/19/2025$457.50$0.124Put1115183
(+31)		37.05%
(+7.13%)		-0.0346817
9/19/2025$457.50$16.696Call2 - 165
(+0)		37.05%
(+7.13%)		0.9651872
9/19/2025$460.00$0.176Put1222259
(-5)		34.56%
(+6.57%)		-0.0496288
9/19/2025$460.00$14.249Call22471681367
(-45)		34.56%
(+6.58%)		0.950241150
9/19/2025$462.50$0.255Put47141078
(+11)		32.03%
(+5.64%)		-0.07232113
9/19/2025$462.50$11.828Call1 - - 23
(-1)		32.03%
(+5.49%)		0.9275471
9/19/2025$465.00$0.378Put42322282
(+12)		29.48%
(+3.23%)		-0.10754711
9/19/2025$465.00$9.453Call3393400
(-47)		29.48%
(+4.35%)		0.8923229
9/19/2025$467.50$0.585Put91638
(+2)		27.02%
(+2.79%)		-0.1640197
9/19/2025$467.50$7.161Call81349
(+22)		27.02%
(+2.57%)		0.8358535
9/19/2025$470.00$0.959Put50325445
(-31)		24.92%
(+1.26%)		-0.25546732
9/19/2025$470.00$5.035Call8910461027
(-15)		24.92%
(+1.01%)		0.74443133
9/19/2025$472.50$1.638Put165663
(+1)		23.44%
(-0.70%)		-0.39256210
9/19/2025$472.50$3.215Call48122546
(-4)		23.44%
(+0.08%)		0.60756134
9/19/2025$475.00$2.770Put1653275
(-4)		22.73%
(-0.53%)		-0.5625759
9/19/2025$475.00$1.847Call1645680753
(-12)		22.73%
(-0.53%)		0.43863963
9/19/2025$477.50$4.412Put1 - - 2
(+0)		22.89%
(-0.45%)		-0.7246331
9/19/2025$477.50$0.983Call812817159
(-21)		22.89%
(-0.45%)		0.27976927
9/19/2025$480.00$6.472Put522263
(+12)		24.05%
(+0.42%)		-0.8401245
9/19/2025$480.00$0.530Call742310877
(+1)		24.05%
(+0.42%)		0.16786134
9/19/2025$482.50$0.322Call183972
(+17)		26.22%
(+2.05%)		0.10481516
9/19/2025$485.00$0.224Call67153968
(-25)		29.05%
(+4.04%)		0.0714220
9/19/2025$490.00$16.118Put1 - 134
(+0)		35.06%
(+7.00%)		-0.968781
9/19/2025$490.00$0.133Call1307144648
(-4)		35.06%
(+7.22%)		0.03904439
9/19/2025$492.50$0.106Call2 - - 47
(+0)		37.89%
(+8.18%)		0.0299352
9/19/2025$500.00$0.056Call396262403
(-22)		45.63%
(+9.52%)		0.01449923
9/19/2025$502.50$0.046Call14 - 143
(+0)		48.02%
(+9.89%)		0.0116162
9/19/2025$505.00$0.038Call1 - 1317
(+0)		50.35%
(+10.26%)		0.0093921
9/19/2025$507.50$0.031Call1 - - 24
(+0)		52.61%
(+10.66%)		0.0076641
9/19/2025$510.00$0.026Call6 - 5472
(-1)		54.87%
(+11.38%)		0.0062982
9/19/2025$515.00$0.019Call1 - 12142
(-2)		59.16%
(+12.39%)		0.0043731
9/19/2025$540.00$0.005Call1 - 1515
(+0)		78.72%
(+20.15%)		0.0009581
9/19/2025$545.00$0.004Call3 - - 197
(+0)		82.25%
(+21.39%)		0.0007373
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:LMT) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel