Free Trial
→ The End of Elon Musk…? (From Brownstone Research) (Ad) Free LMT Stock Alerts

Lockheed Martin (LMT) Options Chain & Prices

Lockheed Martin logo
$420.77 +1.38 (+0.33%)
Closing price 03:59 PM Eastern
Extended Trading
$422.22 +1.45 (+0.34%)
As of 04:30 PM 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
7/25/2025$370.00$0.014Put4 - - 56
(-5)		60.95%
(+12.80%)		-0.0025834
7/25/2025$380.00$0.025Put951478158
(+109)		52.18%
(+11.16%)		-0.0050510
7/25/2025$380.00$39.716Call7 - 77
(+7)		52.21%
(+11.26%)		0.9951032
7/25/2025$385.00$0.035Put5943354
(+281)		47.80%
(+11.29%)		-0.00741512
7/25/2025$387.50$0.042Put1 - 10
(+0)		45.59%-0.0090771
7/25/2025$390.00$0.050Put1243867856
(+348)		43.37%
(+8.37%)		-0.01122838
7/25/2025$390.00$29.746Call1 - 11
(+1)		43.37%
(+8.37%)		0.9889591
7/25/2025$392.50$0.061Put163100
(+0)		41.14%-0.0140478
7/25/2025$395.00$0.076Put24431135681
(+526)		38.91%
(+5.36%)		-0.0178190
7/25/2025$397.50$0.095Put13150
(+0)		36.67%-0.0229317
7/25/2025$400.00$0.122Put1,0621796331500
(+1104)		34.46%
(+0.25%)		-0.030106244
7/25/2025$400.00$19.823Call44291343
(+42)		34.46%
(+0.70%)		0.97010415
7/25/2025$402.50$0.162Put378149158181
(+171)		32.30%
(-1.84%)		-0.040533308
7/25/2025$402.50$17.364Call12 - 57
(+7)		32.30%
(-1.84%)		0.9597033
7/25/2025$405.00$0.223Put36367117425
(+393)		30.27%
(-4.82%)		-0.056413146
7/25/2025$405.00$14.926Call54 - 21
(+21)		30.27%
(-4.19%)		0.9438784
7/25/2025$407.50$0.326Put3199478274
(+268)		28.48%
(-5.72%)		-0.081652133
7/25/2025$407.50$12.530Call5415
(+5)		28.48%
(-6.22%)		0.9187654
7/25/2025$410.00$0.505Put593150259952
(+690)		27.37%
(-8.61%)		-0.122341227
7/25/2025$410.00$10.210Call68312755
(+54)		26.08%
(-8.13%)		0.87834936
7/25/2025$412.50$0.823Put1786355204
(+149)		26.06%
(-9.08%)		-0.18593893
7/25/2025$412.50$8.027Call1458357191
(+191)		26.06%
(-9.08%)		0.81543552
7/25/2025$415.00$1.360Put472882912950
(+336)		25.55%
(-9.33%)		-0.277038174
7/25/2025$415.00$6.061Call26116370170
(+170)		25.55%
(-10.56%)		0.72558112
7/25/2025$417.50$2.198Put951510322266
(+249)		25.47%
(-10.33%)		-0.391864193
7/25/2025$417.50$4.393Call49514510499
(+99)		25.47%
(-10.20%)		0.612768161
7/25/2025$420.00$3.380Put366121162569
(+252)		25.69%
(-7.43%)		-0.517597148
7/25/2025$420.00$3.060Call1,235522393362
(+362)		25.34%
(-10.74%)		0.489696466
7/25/2025$422.50$4.897Put56249146
(+44)		26.11%
(-10.70%)		-0.63848538
7/25/2025$422.50$2.058Call71035431487
(+87)		26.11%
(-12.05%)		0.371308229
7/25/2025$425.00$6.715Put1131533286
(+7)		26.75%
(-7.03%)		-0.74211944
7/25/2025$425.00$1.353Call741340287204
(+204)		26.75%
(-10.43%)		0.269477315
7/25/2025$427.50$8.777Put20216140
(+83)		27.69%
(-10.64%)		-0.82216415
7/25/2025$427.50$0.888Call222101105208
(+208)		27.69%
(-10.64%)		0.190521102
7/25/2025$430.00$11.012Put94936638
(+75)		28.97%
(-10.36%)		-0.87858945
7/25/2025$430.00$0.599Call1,568678527775
(+770)		28.97%
(-11.05%)		0.134506301
7/25/2025$432.50$13.357Put1 - - 88
(+8)		30.59%
(-9.88%)		-0.9160541
7/25/2025$432.50$0.423Call23486122224
(+223)		30.48%
(-10.74%)		0.096982154
7/25/2025$435.00$15.767Put14714410
(-58)		32.49%
(-9.26%)		-0.940328
7/25/2025$435.00$0.316Call482265118305
(+299)		32.49%
(-9.26%)		0.072278123
Altucher: Turn $900 into $108,000 in just 12 months? (Ad)

Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this marks the beginning of “Trump’s Great Gain,” a new crypto bull phase driven by emerging federal policies. He believes certain altcoins could turn $900 into $108,000 — and reveals everything in a new presentation.

See Altucher’s Great Gain gameplan here
7/25/2025$437.50$18.211Put2 - - 122
(+38)		34.57%
(-16.47%)		-0.956212
7/25/2025$437.50$0.247Call126615172
(+72)		34.57%
(-8.54%)		0.055752108
7/25/2025$440.00$20.678Put165 - 3534
(-201)		36.77%
(-7.79%)		-0.96675337
7/25/2025$440.00$0.200Call379118110487
(+466)		36.77%
(-9.13%)		0.044335190
7/25/2025$442.50$23.154Put7925181
(-31)		39.02%
(-7.03%)		-0.9742215
7/25/2025$442.50$0.168Call1688376121
(+121)		39.02%
(-7.03%)		0.036162148
7/25/2025$445.00$25.639Put98 - - 547
(-243)		41.30%
(-6.28%)		-0.97933823
7/25/2025$445.00$0.144Call259121125194
(+178)		41.30%
(-6.28%)		0.030144231
7/25/2025$447.50$28.128Put2316153
(-24)		43.61%
(-5.55%)		-0.98318311
7/25/2025$447.50$0.126Call447171271350
(+349)		43.61%
(-8.69%)		0.02559348
7/25/2025$450.00$30.619Put48312603
(-124)		45.92%
(-4.82%)		-0.98610415
7/25/2025$450.00$0.112Call40744336506
(+469)		45.92%
(-6.11%)		0.02207639
7/25/2025$452.50$33.112Put127193341
(-16)		48.23%
(-4.10%)		-0.98826315
7/25/2025$452.50$0.101Call33 - 33306
(+295)		48.23%
(-4.10%)		0.0193059
7/25/2025$455.00$35.608Put6041294
(-87)		50.54%
(-3.40%)		-0.9899048
7/25/2025$455.00$0.092Call490197202318
(+192)		50.54%
(-4.44%)		0.017076408
7/25/2025$457.50$38.104Put6 - - 42
(-9)		52.85%
(-2.71%)		-0.9912385
7/25/2025$457.50$0.084Call5756133
(+28)		52.81%
(-2.75%)		0.01522318
7/25/2025$462.50$43.098Put5 - 1254
(-181)		57.40%
(-1.37%)		-0.9932524
7/25/2025$462.50$0.073Call38131205
(+15)		55.12%
(-3.65%)		0.01243816
7/25/2025$465.00$45.596Put1,1311,1271258
(-129)		59.64%
(-0.72%)		-0.9939915
7/25/2025$465.00$0.068Call455103323556
(+203)		59.60%
(-0.76%)		0.01134731
7/25/2025$467.50$48.094Put178175 - 32
(-24)		61.86%
(-0.08%)		-0.9946333
7/25/2025$467.50$0.064Call721262
(+0)		61.82%
(-0.12%)		0.0104026
7/25/2025$470.00$50.592Put501500196
(-50)		64.05%
(+0.54%)		-0.9951972
7/25/2025$470.00$0.060Call1092766988
(+293)		64.01%
(+0.50%)		0.00957645
7/25/2025$472.50$53.091Put100100 - 21
(-59)		66.21%
(+1.15%)		-0.995651
7/25/2025$472.50$0.057Call1162086147
(-1)		66.17%
(+1.11%)		0.00884428
7/25/2025$475.00$55.590Put308630260
(-13)		68.34%
(+1.75%)		-0.9960515
7/25/2025$475.00$0.054Call1610 - 309
(-35)		68.30%
(+1.71%)		0.0081910
7/25/2025$477.50$0.051Call2410 - 410
(+320)		70.39%
(+2.29%)		0.00768
7/25/2025$480.00$60.587Put6060 - 11
(-39)		72.48%
(+2.90%)		-0.996753
7/25/2025$480.00$0.049Call345 - 382
(-42)		72.44%
(+2.86%)		0.00706310
7/25/2025$482.50$0.046Call4 - - 386
(+322)		74.46%
(+3.41%)		0.0065733
7/25/2025$485.00$0.044Call5 - - 377
(+66)		76.43%
(+3.95%)		0.0061224
7/25/2025$487.50$0.041Call741323
(+170)		78.36%
(+4.49%)		0.0057045
7/25/2025$490.00$0.039Call2312311
(-48)		80.25%
(+5.00%)		0.00531511
7/25/2025$492.50$0.037Call5 - - 200
(-8)		82.09%
(+5.51%)		0.0049514
7/25/2025$495.00$0.035Call22 - - 449
(-53)		83.89%
(+6.01%)		0.0046094
7/25/2025$497.50$0.033Call1 - - 43
(-12)		85.63%
(+6.50%)		0.0042861
7/25/2025$500.00$0.031Call45251393
(-73)		87.32%
(+6.98%)		0.00397914
7/25/2025$502.50$0.029Call7 - 744
(-1)		88.95%
(+7.45%)		0.0036891
7/25/2025$505.00$0.027Call12 - - 352
(-73)		90.52%
(+7.91%)		0.0034113
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 7/24/2025 by MarketBeat.com Staff
From Our Partners
Trump’s $100 Trillion Land Rush Is On
What Is "The US: IPO"? You won't hear this on CNBC... but the government may soon open up hundreds of trill...
Stansberry Research | Sponsored
Treasury Secretary Bessent Is Betting Big on Gold
When the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...
Golden Portfolio | Sponsored
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
A grave, grave error.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
Experts Believe Altcoin Season is Here! With this new legislation in effect, crypto experts across the coun...
Crypto 101 Media | Sponsored
Why Elon put $51 million into this
A single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...
True Market Insiders | Sponsored
FREE GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
GoldCo Precious Metals | Sponsored