Home Options LMTChain

LMT

Lockheed Martin CorporationClose $522.59EOD only

Max Pain

$510.00

Next expiry May 22, 2026

Expected Move

±$5.50

1.1% from close

Price Gap

-12.59

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects LMT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

LMT Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
315.00	207.06	203.00	211.80	-4.65	17	60	377.2%	0.975	0.0004	-2.196	0.023	0.016
320.00	201.29	198.00	206.80	-5.35	18	37	367.5%	0.974	0.0004	-2.196	0.024	0.017
365.00	151.88	153.10	162.00	0.00	4	0	288.2%	0.963	0.0007	-2.281	0.031	0.019
415.00	107.07	103.00	112.00	-4.75	12	51	204.4%	0.945	0.0014	-2.236	0.043	0.021
420.00	101.43	98.00	104.00	-5.22	13	29	149.0%	0.979	0.0009	-0.768	0.019	0.022
470.00	41.00	48.30	55.50	0.00	1	1	102.5%	0.925	0.0036	-1.456	0.055	0.024
475.00	44.59	43.20	50.70	13.09	2	2	97.2%	0.914	0.0042	-1.525	0.061	0.023
477.50	41.08	42.50	48.20	0.00	4	2	52.3%	0.991	0.0012	-0.181	0.010	0.026
480.00	37.07	38.20	45.00	0.00	50	15	82.7%	0.923	0.0045	-1.211	0.056	0.024
482.50	36.87	36.00	43.20	2.24	2	14	85.9%	0.902	0.0052	-1.493	0.067	0.024
485.00	34.45	33.20	40.60	2.04	4	2	81.3%	0.899	0.0056	-1.441	0.068	0.024
487.50	31.95	32.70	38.40	-6.00	4	8	80.1%	0.886	0.0062	-1.544	0.075	0.023
490.00	29.39	28.40	36.00	-6.21	2	21	77.1%	0.877	0.0068	-1.564	0.079	0.023
495.00	91.65	23.40	31.00	0.00	0	1	69.1%	0.862	0.0082	-1.522	0.085	0.023
500.00	27.70	20.30	25.70	0.00	5	48	58.8%	0.851	0.0102	-1.367	0.090	0.023
502.50	18.50	16.30	22.60	0.00	1	8	50.2%	0.860	0.0115	-1.130	0.086	0.023
505.00	23.20	15.70	20.90	0.00	4	20	52.0%	0.820	0.0131	-1.368	0.102	0.022
507.50	14.80	11.50	18.60	0.00	2	16	49.1%	0.797	0.0149	-1.387	0.109	0.022
510.00	12.20	10.00	15.60	-2.90	3	20	41.4%	0.794	0.0178	-1.189	0.110	0.022
512.50	10.40	7.70	13.90	-4.10	8	34	41.9%	0.743	0.0199	-1.352	0.125	0.021
515.00	11.15	8.90	12.00	-4.53	4	32	40.6%	0.695	0.0223	-1.416	0.136	0.019
517.50	7.04	7.40	9.30	-4.86	5	64	34.2%	0.658	0.0277	-1.255	0.142	0.018
520.00	6.50	5.90	7.60	-2.85	11	199	33.0%	0.589	0.0305	-1.276	0.150	0.017
522.50	4.88	4.60	6.40	-3.62	7	78	33.6%	0.512	0.0307	-1.328	0.154	0.014
525.00	3.84	3.50	5.80	-3.05	72	132	36.6%	0.441	0.0279	-1.424	0.153	0.012
527.50	2.70	2.65	5.60	-3.13	3	80	41.1%	0.388	0.0241	-1.548	0.148	0.011
530.00	2.35	1.85	3.00	-2.47	36	187	31.5%	0.280	0.0277	-1.042	0.130	0.008
532.50	1.89	1.45	2.65	-1.81	21	139	33.7%	0.232	0.0234	-1.008	0.118	0.007
535.00	1.48	1.15	1.95	-1.52	55	235	33.0%	0.174	0.0201	-0.829	0.099	0.005
537.50	1.10	0.75	1.65	-1.50	2	125	34.4%	0.139	0.0167	-0.746	0.086	0.004
540.00	0.80	0.50	1.25	-1.20	11	417	34.4%	0.103	0.0135	-0.601	0.069	0.003
542.50	0.85	0.25	1.00	-0.76	4	64	35.1%	0.078	0.0108	-0.501	0.057	0.002
545.00	0.58	0.15	0.60	-0.47	19	81	33.3%	0.046	0.0075	-0.314	0.037	0.001
547.50	0.55	0.00	1.45	-1.15	1	20	45.7%	0.088	0.0090	-0.712	0.062	0.002
550.00	0.40	0.25	0.65	-0.58	34	142	39.3%	0.042	0.0058	-0.340	0.034	0.001
552.50	0.60	0.00	4.80	0.00	2	68	60.6%	0.113	0.0082	-1.128	0.074	0.003
555.00	0.25	0.05	1.15	-0.60	15	152	51.2%	0.059	0.0060	-0.588	0.046	0.002
557.50	0.05	0.05	2.00	-0.65	7	40	52.4%	0.050	0.0051	-0.529	0.040	0.001
560.00	0.33	0.00	1.50	-0.20	1	82	51.1%	0.036	0.0040	-0.392	0.030	0.001
562.50	0.43	0.05	3.30	0.00	12	73	65.6%	0.069	0.0052	-0.843	0.051	0.002
565.00	0.20	0.00	0.70	-0.20	3	54	55.3%	0.030	0.0032	-0.366	0.026	0.001
567.50	0.40	0.15	1.55	0.05	16	134	60.2%	0.034	0.0033	-0.444	0.029	0.001
570.00	0.23	0.05	0.60	-0.07	19	96	51.9%	0.013	0.0016	-0.165	0.013	0.000
572.50	0.32	0.00	4.80	0.00	8	38	84.5%	0.077	0.0044	-1.191	0.056	0.002
575.00	0.35	0.00	4.80	0.00	14	54	87.4%	0.075	0.0042	-1.196	0.055	0.002
577.50	0.06	0.00	4.80	0.00	21	46	90.1%	0.072	0.0039	-1.200	0.053	0.002
580.00	0.05	0.00	4.80	0.00	12	49	92.8%	0.070	0.0037	-1.204	0.052	0.002
585.00	0.05	0.00	4.80	0.00	1	22	98.2%	0.065	0.0033	-1.211	0.049	0.002
587.50	0.20	0.00	4.80	0.00	5	7	100.8%	0.063	0.0032	-1.214	0.048	0.002
590.00	0.05	0.00	4.80	0.00	5	6	103.4%	0.061	0.0030	-1.217	0.047	0.002
595.00	0.05	0.00	4.80	0.00	1	7	108.6%	0.058	0.0028	-1.222	0.045	0.002
600.00	0.05	0.00	0.55	-0.10	42	17	74.1%	0.006	0.0006	-0.131	0.007	0.000
605.00	0.88	0.00	4.80	0.00	1	2	118.5%	0.052	0.0023	-1.229	0.041	0.001
610.00	0.05	0.00	0.25	-0.53	32	22	73.2%	0.002	0.0003	-0.053	0.003	0.000
615.00	1.50	0.00	4.80	0.00	1	7	128.1%	0.048	0.0020	-1.234	0.038	0.001
620.00	4.80	0.00	4.80	0.00	1	2	132.8%	0.046	0.0019	-1.236	0.037	0.001
622.50	0.65	0.00	4.80	0.00	0	23	135.1%	0.045	0.0018	-1.236	0.037	0.001
625.00	1.65	0.00	4.80	0.00	10	18	137.4%	0.044	0.0017	-1.237	0.036	0.001
627.50	0.51	0.00	4.80	0.00	0	12	139.6%	0.043	0.0017	-1.238	0.035	0.001
630.00	0.61	0.00	4.80	0.00	15	15	141.9%	0.042	0.0016	-1.238	0.035	0.001
635.00	1.80	0.00	4.80	0.00	10	13	146.3%	0.041	0.0015	-1.239	0.034	0.001
640.00	0.45	0.00	4.80	0.00	16	23	150.7%	0.039	0.0015	-1.240	0.033	0.001
642.50	0.66	0.00	4.80	0.00	0	21	152.9%	0.039	0.0014	-1.240	0.032	0.001
645.00	0.25	0.00	4.80	0.00	1	40	155.0%	0.038	0.0014	-1.240	0.032	0.001
647.50	0.35	0.00	4.80	0.00	0	8	157.1%	0.037	0.0013	-1.240	0.032	0.001
650.00	0.07	0.00	4.80	0.00	66	82	159.3%	0.037	0.0013	-1.241	0.031	0.001
655.00	1.10	0.00	4.80	0.00	1	7	163.5%	0.036	0.0012	-1.241	0.030	0.001
660.00	0.70	0.00	4.80	0.00	6	7	167.6%	0.035	0.0012	-1.241	0.030	0.001
665.00	0.35	0.00	4.80	0.00	4	8	171.7%	0.034	0.0011	-1.240	0.029	0.001
670.00	0.46	0.00	4.80	0.00	2	3	175.7%	0.033	0.0011	-1.240	0.028	0.001
675.00	1.48	0.00	4.80	0.00	13	13	179.7%	0.032	0.0010	-1.240	0.028	0.001
680.00	1.38	0.00	4.80	0.00	10	10	183.6%	0.031	0.0010	-1.240	0.027	0.001
685.00	1.30	0.00	4.80	0.00	13	13	187.5%	0.030	0.0009	-1.239	0.026	0.001
695.00	0.20	0.00	4.80	0.00	5	15	195.1%	0.029	0.0009	-1.238	0.025	0.001
700.00	0.05	0.00	1.00	0.00	150	172	151.7%	0.005	0.0003	-0.230	0.006	0.000
705.00	0.82	0.00	4.80	0.00	0	6	202.5%	0.027	0.0008	-1.236	0.024	0.001
710.00	0.85	0.00	4.80	0.00	0	8	206.2%	0.027	0.0008	-1.236	0.024	0.001
730.00	0.40	0.00	4.80	0.00	0	1	220.4%	0.025	0.0007	-1.232	0.022	0.001
740.00	2.88	0.00	4.80	0.00	0	1	227.2%	0.024	0.0006	-1.230	0.022	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
395.00	0.25	0.00	4.80	0.00	1	1	204.4%	-0.027	0.0008	-1.229	0.024	-0.001
400.00	0.10	0.00	4.80	0.00	11	14	196.9%	-0.028	0.0008	-1.228	0.025	-0.001
410.00	0.05	0.00	4.80	0.00	1	1	182.2%	-0.031	0.0010	-1.226	0.027	-0.001
415.00	0.35	0.00	1.05	-1.78	33	41	130.1%	-0.007	0.0004	-0.252	0.008	-0.000
420.00	0.27	0.00	2.75	-1.31	33	0	148.3%	-0.020	0.0009	-0.701	0.019	-0.001
425.00	0.34	0.00	0.55	-0.16	20	25	107.2%	-0.004	0.0003	-0.124	0.005	-0.000
430.00	0.34	0.00	0.20	-0.41	56	20	89.1%	-0.001	0.0001	-0.039	0.002	-0.000
435.00	0.35	0.00	0.55	0.31	13	8	96.7%	-0.005	0.0004	-0.126	0.005	-0.000
440.00	0.03	0.00	0.05	0.00	186	5	68.8%	-0.000	0.0000	-0.008	0.000	-0.000
445.00	0.07	0.00	4.80	0.03	23	9	132.1%	-0.045	0.0019	-1.209	0.037	-0.001
450.00	0.05	0.00	0.05	0.00	5	22	60.2%	-0.000	0.0001	-0.007	0.001	-0.000
452.50	0.29	0.00	1.05	0.24	31	11	87.4%	-0.012	0.0009	-0.260	0.012	-0.000
455.00	0.07	0.00	1.05	0.02	16	58	84.6%	-0.012	0.0010	-0.260	0.012	-0.000
457.50	0.24	0.00	1.25	0.17	15	12	84.5%	-0.015	0.0012	-0.314	0.015	-0.000
460.00	0.33	0.00	1.30	0.23	1	18	82.2%	-0.017	0.0013	-0.327	0.016	-0.000
462.50	0.08	0.00	4.80	0.03	47	19	107.4%	-0.057	0.0028	-1.189	0.044	-0.002
465.00	0.05	0.00	1.70	0.00	6	82	80.8%	-0.023	0.0018	-0.431	0.021	-0.001
467.50	0.11	0.00	4.80	0.00	1	26	100.4%	-0.062	0.0031	-1.181	0.047	-0.002
470.00	0.65	0.00	0.50	0.60	3	280	59.6%	-0.007	0.0009	-0.119	0.008	-0.000
472.50	0.54	0.00	4.80	0.00	3	4	93.3%	-0.067	0.0036	-1.170	0.050	-0.002
475.00	0.20	0.00	0.10	0.00	1	37	47.5%	-0.003	0.0005	-0.042	0.004	-0.000
477.50	0.28	0.00	0.10	0.00	2	9	45.2%	-0.003	0.0006	-0.043	0.004	-0.000
480.00	0.10	0.00	1.05	0.00	1	213	56.7%	-0.020	0.0022	-0.265	0.019	-0.001
482.50	0.40	0.00	4.10	0.00	41	38	75.3%	-0.072	0.0047	-0.992	0.053	-0.002
485.00	0.18	0.00	0.85	0.00	4	88	56.8%	-0.036	0.0036	-0.429	0.030	-0.001
487.50	0.14	0.00	1.60	-0.11	10	58	53.0%	-0.036	0.0039	-0.404	0.031	-0.001
490.00	0.10	0.05	0.30	-0.15	88	166	40.6%	-0.015	0.0024	-0.149	0.015	-0.000
492.50	0.23	0.00	0.60	-0.04	18	18	43.8%	-0.032	0.0042	-0.302	0.028	-0.001
495.00	0.35	0.05	0.55	-0.10	29	75	40.1%	-0.032	0.0046	-0.276	0.028	-0.001
497.50	0.45	0.10	5.60	0.00	1	9	60.7%	-0.131	0.0090	-1.240	0.082	-0.004
500.00	0.65	0.20	1.30	0.06	36	281	43.2%	-0.080	0.0089	-0.617	0.058	-0.002
502.50	1.10	0.10	1.25	0.40	2	132	39.3%	-0.085	0.0103	-0.587	0.060	-0.002
505.00	0.75	0.40	1.25	-0.25	44	113	35.8%	-0.094	0.0121	-0.577	0.065	-0.003
507.50	1.18	0.70	1.50	-0.09	2	33	34.4%	-0.120	0.0151	-0.660	0.078	-0.003
510.00	1.60	0.95	1.85	0.45	17	224	33.3%	-0.156	0.0186	-0.761	0.093	-0.005
512.50	2.09	1.10	2.30	-0.11	16	42	32.3%	-0.202	0.0225	-0.867	0.109	-0.006
515.00	3.04	1.95	3.10	0.34	33	98	32.9%	-0.267	0.0258	-1.027	0.127	-0.008
517.50	2.95	2.60	3.80	-0.43	25	33	31.9%	-0.331	0.0294	-1.099	0.140	-0.010
520.00	5.40	3.30	4.80	0.40	6	44	31.9%	-0.408	0.0315	-1.171	0.150	-0.012
525.00	6.00	5.70	7.50	0.00	1	47	32.8%	-0.566	0.0310	-1.214	0.152	-0.017
530.00	8.00	8.20	12.50	0.00	1	13	43.5%	-0.661	0.0218	-1.497	0.142	-0.020
532.50	13.00	10.00	16.30	2.20	1	3	55.7%	-0.666	0.0169	-1.915	0.141	-0.020
535.00	29.00	11.70	18.00	0.00	2	2	55.8%	-0.706	0.0160	-1.812	0.133	-0.021
537.50	30.55	14.40	20.60	0.00	1	1	60.8%	-0.725	0.0142	-1.917	0.129	-0.022
540.00	32.50	16.40	22.90	0.00	2	8	63.9%	-0.747	0.0129	-1.930	0.124	-0.023
542.50	34.83	18.40	25.00	0.00	1	1	65.6%	-0.771	0.0120	-1.872	0.117	-0.023
545.00	26.87	21.00	27.70	0.00	9	16	70.8%	-0.779	0.0108	-1.981	0.115	-0.024
550.00	31.67	25.70	30.70	0.00	2	6	64.4%	-0.852	0.0093	-1.387	0.090	-0.026
555.00	37.31	30.80	37.50	0.00	8	19	57.6%	-0.917	0.0069	-0.793	0.059	-0.028
560.00	41.28	35.50	40.50	0.28	1	7	76.1%	-0.884	0.0066	-1.376	0.075	-0.027
565.00	56.80	40.80	47.00	0.00	4	6	66.3%	-0.941	0.0046	-0.693	0.046	-0.029
570.00	49.10	44.80	50.60	0.00	1	4	50.9%	-0.989	0.0015	-0.079	0.011	-0.031
575.00	64.70	49.70	57.60	0.00	2	0	73.5%	-0.958	0.0032	-0.575	0.035	-0.030
580.00	71.70	55.70	60.40	0.00	1	1	68.1%	-0.979	0.0019	-0.263	0.019	-0.031
585.00	73.73	60.80	65.40	0.00	1	3	73.6%	-0.979	0.0018	-0.288	0.019	-0.031
590.00	85.90	65.30	70.50	0.00	1	1	73.2%	-0.986	0.0012	-0.179	0.014	-0.032
595.00	83.08	69.50	77.10	0.00	1	0	86.5%	-0.977	0.0016	-0.391	0.021	-0.032
597.50	77.96	72.50	78.30	0.00	0	0	79.4%	-0.988	0.0010	-0.176	0.012	-0.032
600.00	81.00	75.10	82.00	0.00	1	0	95.6%	-0.972	0.0017	-0.521	0.025	-0.032
605.00	95.75	80.00	88.00	0.00	4	0	107.4%	-0.964	0.0019	-0.753	0.031	-0.032
610.00	97.67	85.70	92.00	0.00	5	0	109.6%	-0.969	0.0017	-0.675	0.027	-0.033
615.00	105.75	89.80	97.50	0.00	4	0	110.5%	-0.974	0.0014	-0.569	0.023	-0.033
620.00	93.65	94.60	102.50	0.00	10	0	112.8%	-0.977	0.0012	-0.514	0.021	-0.033
625.00	23.95	105.00	113.50	0.00	0	0	183.6%	-0.894	0.0026	-3.188	0.071	-0.031
630.00	104.94	104.90	111.70	0.00	1	0	115.5%	-0.984	0.0009	-0.378	0.016	-0.034
635.00	109.94	109.60	118.00	0.00	1	0	130.0%	-0.976	0.0011	-0.642	0.022	-0.034
640.00	30.98	120.00	128.60	0.00	0	0	199.7%	-0.902	0.0022	-3.257	0.067	-0.032

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.