Home Options LMTChain

LMT

Lockheed Martin CorporationClose $607.17EOD only

Max Pain

$575.00

Next expiry Aug 21, 2026

Expected Move

±$14.30

2.4% from close

Price Gap

-32.17

Distance to max pain

IV Rank

Low premium

P/C OI

0.94

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

LMT Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
435.00	113.00	170.30	175.30	0.00	1	1	155.8%	0.993	0.0002	-0.346	0.011	0.035
450.00	60.78	155.60	161.70	0.00	5	5	164.3%	0.982	0.0005	-0.731	0.025	0.036
455.00	132.00	150.20	156.30	0.00	10	10	150.2%	0.986	0.0004	-0.554	0.020	0.037
460.00	121.63	144.50	151.30	0.00	1	0	136.0%	0.990	0.0004	-0.395	0.015	0.037
470.00	111.68	135.40	142.10	0.00	1	2	146.0%	0.977	0.0007	-0.771	0.029	0.037
475.00	48.90	130.60	136.70	0.00	1	7	139.2%	0.978	0.0007	-0.728	0.029	0.038
480.00	119.60	124.20	131.00	0.00	1	8	108.4%	0.993	0.0003	-0.257	0.011	0.039
485.00	67.40	119.20	127.20	0.00	8	6	120.6%	0.983	0.0006	-0.530	0.024	0.039
490.00	36.40	115.60	121.70	0.00	0	1	124.5%	0.975	0.0009	-0.724	0.032	0.039
495.00	56.87	110.10	116.00	0.00	1	2	108.2%	0.984	0.0007	-0.463	0.023	0.040
497.50	75.20	106.70	115.00	0.00	0	5	112.0%	0.978	0.0008	-0.594	0.029	0.040
500.00	96.45	104.20	110.60	0.00	2	24	83.9%	0.995	0.0003	-0.164	0.008	0.041
505.00	91.45	100.40	106.00	0.00	2	35	102.3%	0.979	0.0009	-0.528	0.028	0.040
510.00	95.80	95.50	100.00	0.00	2	71	88.1%	0.987	0.0007	-0.328	0.018	0.041
512.50	65.00	91.70	100.00	0.00	0	5	98.1%	0.975	0.0011	-0.590	0.033	0.041
515.00	90.60	90.50	95.60	0.00	1	142	90.4%	0.980	0.0010	-0.461	0.027	0.041
517.50	88.00	86.80	94.00	0.00	2	4	85.2%	0.983	0.0009	-0.395	0.024	0.042
520.00	83.87	85.50	92.60	0.00	3	107	101.0%	0.959	0.0016	-0.869	0.048	0.041
522.50	19.30	82.90	89.00	0.00	0	4	90.5%	0.970	0.0014	-0.628	0.038	0.041
525.00	83.70	80.50	85.00	0.00	3	49	75.6%	0.985	0.0009	-0.328	0.021	0.042
527.50	74.86	77.20	85.00	0.00	5	6	87.9%	0.965	0.0016	-0.686	0.043	0.042
530.00	81.05	74.70	80.00	8.49	1	45	59.4%	0.995	0.0005	-0.144	0.008	0.043
532.50	70.06	71.90	79.00	0.00	5	16	73.3%	0.978	0.0013	-0.416	0.029	0.043
535.00	63.02	70.50	75.50	0.00	5	214	72.0%	0.976	0.0014	-0.436	0.031	0.043
537.50	64.91	67.90	74.00	0.00	5	6	76.6%	0.964	0.0019	-0.619	0.044	0.042
540.00	71.10	64.10	70.70	11.50	3	75	54.2%	0.992	0.0007	-0.169	0.012	0.044
542.50	59.56	61.70	68.70	0.00	5	6	60.1%	0.982	0.0013	-0.305	0.024	0.044
545.00	51.19	60.50	65.00	0.00	3	60	59.1%	0.980	0.0015	-0.327	0.027	0.044
550.00	51.10	55.50	60.50	1.90	1	136	59.0%	0.970	0.0021	-0.431	0.037	0.044
555.00	41.29	50.50	56.60	0.00	2	124	61.5%	0.950	0.0030	-0.641	0.057	0.043
557.50	45.67	47.20	54.20	0.00	0	5	55.1%	0.959	0.0029	-0.506	0.048	0.044
560.00	47.50	45.50	51.70	11.50	1	205	57.2%	0.944	0.0036	-0.653	0.062	0.043
562.50	43.39	41.90	48.30	0.00	0	6	72.4%	0.885	0.0049	-1.343	0.107	0.040
565.00	41.00	40.60	45.50	0.00	6	126	67.5%	0.887	0.0051	-1.244	0.105	0.041
567.50	38.73	37.00	44.30	0.00	0	5	73.0%	0.855	0.0057	-1.579	0.125	0.039
570.00	36.12	35.60	42.00	0.00	6	88	71.1%	0.846	0.0061	-1.607	0.131	0.039
572.50	31.60	32.90	38.40	0.00	0	1	61.6%	0.862	0.0065	-1.304	0.122	0.040
575.00	33.70	30.60	37.80	9.10	3	68	69.4%	0.817	0.0070	-1.744	0.146	0.038
577.50	32.40	28.50	34.50	0.00	0	1	61.9%	0.823	0.0076	-1.528	0.143	0.038
580.00	31.67	25.50	33.00	2.62	8	177	63.9%	0.795	0.0081	-1.719	0.156	0.037
585.00	26.60	20.80	27.10	10.10	6	345	52.8%	0.790	0.0099	-1.448	0.158	0.037
587.50	15.02	18.40	25.00	0.00	0	1	51.5%	0.769	0.0107	-1.489	0.167	0.036
590.00	21.18	16.60	22.90	11.86	3	106	49.9%	0.747	0.0116	-1.517	0.176	0.035
592.50	18.95	13.10	20.80	5.25	5	3	48.2%	0.722	0.0126	-1.532	0.185	0.034
595.00	17.10	12.40	18.70	10.28	8	62	46.3%	0.696	0.0137	-1.533	0.193	0.033
597.50	16.60	9.00	16.80	11.15	2	48	45.0%	0.664	0.0147	-1.551	0.201	0.032
600.00	11.74	8.40	14.40	7.36	58	461	41.4%	0.635	0.0165	-1.470	0.207	0.031
602.50	7.66	5.30	10.80	4.16	15	104	32.7%	0.613	0.0213	-1.191	0.211	0.030
605.00	7.30	6.30	10.40	4.10	67	200	36.6%	0.554	0.0196	-1.367	0.218	0.027
610.00	4.70	3.80	5.60	2.76	601	961	27.2%	0.436	0.0263	-1.015	0.217	0.021
615.00	3.10	2.30	3.70	1.91	615	953	27.1%	0.311	0.0236	-0.900	0.194	0.015
620.00	2.00	0.60	2.45	1.31	267	339	27.7%	0.210	0.0189	-0.747	0.159	0.010
625.00	1.20	0.80	1.50	0.72	26	110	27.7%	0.130	0.0139	-0.549	0.117	0.006
630.00	0.85	0.35	0.90	0.51	89	276	28.0%	0.077	0.0093	-0.376	0.079	0.004
635.00	0.49	0.10	0.80	0.19	12	534	31.3%	0.060	0.0069	-0.347	0.066	0.003
640.00	0.25	0.00	0.55	0.20	21	121	32.4%	0.039	0.0047	-0.253	0.046	0.002
645.00	0.20	0.00	2.85	0.10	7	650	55.8%	0.123	0.0066	-1.048	0.112	0.006
650.00	0.30	0.00	0.40	0.10	3	136	37.3%	0.023	0.0027	-0.190	0.030	0.001
655.00	0.05	0.00	7.20	0.00	1	101	70.0%	0.124	0.0053	-1.319	0.112	0.006
660.00	0.05	0.00	1.00	0.00	2	6	52.8%	0.043	0.0032	-0.448	0.051	0.002
665.00	0.03	0.00	8.10	0.00	21	73	82.0%	0.119	0.0044	-1.502	0.109	0.006
670.00	0.10	0.00	1.60	0.05	17	481	57.2%	0.031	0.0022	-0.370	0.039	0.002
675.00	0.40	0.00	10.00	0.00	10	178	97.1%	0.124	0.0038	-1.833	0.113	0.006
680.00	4.02	0.00	6.10	3.97	3	186	87.4%	0.083	0.0032	-1.232	0.084	0.004
685.00	0.09	0.00	7.50	-1.62	1	201	96.9%	0.093	0.0031	-1.481	0.091	0.004
690.00	0.08	0.00	10.00	-0.36	1	93	110.0%	0.109	0.0031	-1.898	0.103	0.005
695.00	0.09	0.00	7.20	-4.55	4	23	103.7%	0.083	0.0027	-1.456	0.084	0.004
700.00	0.18	0.00	0.10	0.00	62	58	52.0%	0.001	0.0002	-0.022	0.003	0.000
705.00	0.09	0.00	10.00	0.05	4	76	122.1%	0.098	0.0026	-1.951	0.095	0.005
710.00	0.14	0.00	2.55	-0.29	1	4	90.5%	0.031	0.0014	-0.586	0.039	0.002
715.00	0.35	0.00	4.80	0.00	0	14	107.3%	0.052	0.0018	-1.048	0.058	0.002
720.00	0.04	0.00	10.00	0.00	3	12	133.7%	0.090	0.0022	-1.994	0.089	0.004
725.00	0.09	0.00	0.10	-0.01	2	4	63.3%	0.001	0.0001	-0.022	0.002	0.000
730.00	0.06	0.00	10.00	0.03	3	12	141.2%	0.085	0.0020	-2.019	0.086	0.004
760.00	0.05	0.00	7.00	0.00	0	1	148.5%	0.055	0.0014	-1.519	0.061	0.003
790.00	0.04	-	5.70	-0.01	1	1	187.9%	0.072	0.0013	-2.382	0.076	0.003
795.00	0.14	-	0.20	0.00	46	49	106.5%	0.003	0.0002	-0.092	0.005	0.000
800.00	0.04	-	0.05	-0.01	1	53	93.8%	0.001	0.0000	-0.021	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
380.00	0.02	0.00	0.05	-0.03	13	836	147.7%	-0.000	0.0000	-0.009	0.000	-0.000
385.00	0.02	0.00	0.05	-0.50	25	436	143.8%	-0.000	0.0000	-0.009	0.000	-0.000
390.00	0.04	0.00	0.05	-4.02	23	194	139.8%	-0.000	0.0000	-0.009	0.000	-0.000
395.00	0.04	0.00	0.05	-4.11	11	154	135.9%	-0.000	0.0000	-0.009	0.000	-0.000
400.00	0.05	0.00	0.05	-0.07	55	458	132.8%	-0.000	0.0000	-0.010	0.000	-0.000
405.00	0.10	0.00	0.10	0.04	257	183	137.1%	-0.000	0.0000	-0.020	0.001	-0.000
410.00	0.19	0.00	0.05	0.04	164	90	125.0%	-0.000	0.0000	-0.009	0.000	-0.000
415.00	0.05	0.00	10.00	-0.07	209	194	260.0%	-0.042	0.0006	-2.115	0.049	-0.002
420.00	0.14	0.00	1.65	-0.76	182	7	177.3%	-0.009	0.0002	-0.386	0.013	-0.000
425.00	0.01	0.00	0.05	-0.05	195	242	114.1%	-0.000	0.0000	-0.009	0.000	-0.000
430.00	0.08	0.00	0.10	-0.01	133	112	118.4%	-0.001	0.0000	-0.020	0.001	-0.000
435.00	0.15	0.00	0.15	0.04	223	482	119.3%	-0.001	0.0000	-0.032	0.002	-0.000
440.00	0.10	0.00	0.10	0.00	93	1,116	110.9%	-0.001	0.0000	-0.020	0.001	-0.000
445.00	0.11	0.00	0.20	0.05	2	576	115.4%	-0.001	0.0001	-0.043	0.002	-0.000
450.00	0.10	0.00	10.00	0.00	249	1,144	215.1%	-0.051	0.0009	-2.063	0.058	-0.003
455.00	0.05	0.00	10.00	0.00	3	23	208.9%	-0.053	0.0009	-2.054	0.059	-0.003
460.00	0.06	0.00	10.00	0.01	98	52	202.7%	-0.054	0.0010	-2.045	0.061	-0.003
465.00	0.05	0.00	10.00	0.00	7	168	196.6%	-0.056	0.0010	-2.035	0.062	-0.003
470.00	0.20	0.00	0.20	0.01	4	214	96.9%	-0.002	0.0001	-0.044	0.003	-0.000
475.00	0.05	0.00	10.00	0.00	2	163	184.4%	-0.060	0.0012	-2.014	0.066	-0.003
480.00	0.20	0.00	1.00	0.00	1	86	111.0%	-0.008	0.0004	-0.233	0.013	-0.000
485.00	0.05	0.00	6.80	0.00	1	39	155.8%	-0.048	0.0012	-1.425	0.055	-0.003
490.00	0.05	0.00	1.00	0.00	338	497	102.5%	-0.009	0.0004	-0.233	0.014	-0.000
495.00	1.48	0.00	0.05	0.00	2	456	68.4%	-0.000	0.0000	-0.010	0.001	-0.000
497.50	0.59	0.00	1.70	0.00	20	16	105.3%	-0.016	0.0007	-0.391	0.022	-0.001
500.00	0.10	0.00	0.05	0.03	49	318	65.2%	-0.000	0.0000	-0.010	0.001	-0.000
502.50	0.05	0.00	2.30	0.00	2	12	106.8%	-0.022	0.0009	-0.521	0.029	-0.001
505.00	0.97	0.00	5.80	0.00	1	69	128.3%	-0.050	0.0015	-1.211	0.057	-0.003
507.50	0.10	0.00	5.60	0.00	1	9	124.6%	-0.050	0.0015	-1.171	0.057	-0.003
510.00	0.11	0.00	1.00	0.00	2	166	85.9%	-0.011	0.0006	-0.232	0.016	-0.001
512.50	0.05	0.00	5.30	0.00	1	29	117.7%	-0.050	0.0016	-1.108	0.057	-0.003
515.00	0.45	0.00	10.00	0.00	1	124	137.1%	-0.082	0.0020	-1.903	0.084	-0.004
517.50	0.71	0.00	5.30	0.00	3	14	112.4%	-0.052	0.0017	-1.100	0.059	-0.003
520.00	0.20	0.00	5.70	0.00	8	368	111.9%	-0.057	0.0019	-1.168	0.063	-0.003
522.50	3.40	0.00	5.50	0.00	2	11	108.3%	-0.057	0.0019	-1.128	0.063	-0.003
525.00	0.40	0.00	9.50	0.00	6	101	123.4%	-0.087	0.0023	-1.788	0.087	-0.005
527.50	0.10	0.00	1.60	0.00	1	3	78.0%	-0.021	0.0012	-0.363	0.028	-0.001
530.00	0.43	0.00	1.75	0.00	6	225	77.2%	-0.024	0.0013	-0.394	0.031	-0.001
532.50	0.32	0.00	8.50	0.00	2	22	110.8%	-0.087	0.0026	-1.602	0.087	-0.005
535.00	0.34	0.00	6.80	0.00	45	63	101.0%	-0.076	0.0026	-1.321	0.079	-0.004
537.50	1.17	0.00	6.80	0.00	2	3	98.3%	-0.078	0.0027	-1.314	0.081	-0.004
540.00	0.06	0.00	1.75	0.00	1	152	68.5%	-0.027	0.0017	-0.390	0.034	-0.001
542.50	0.10	0.00	2.15	0.00	1	20	69.2%	-0.033	0.0020	-0.471	0.041	-0.002
545.00	0.08	0.00	1.65	0.03	8	78	63.3%	-0.028	0.0018	-0.367	0.035	-0.001
550.00	0.03	0.00	0.05	-0.07	18	150	38.1%	-0.002	0.0003	-0.021	0.003	-0.000
555.00	0.07	0.00	0.05	0.02	5	126	35.1%	-0.002	0.0004	-0.022	0.004	-0.000
557.50	1.91	-	2.10	0.00	0	5	66.0%	-0.072	0.0038	-0.826	0.075	-0.004
560.00	0.20	0.00	1.90	0.00	11	109	51.9%	-0.040	0.0030	-0.407	0.047	-0.002
562.50	0.25	-	2.90	0.00	12	13	67.2%	-0.099	0.0047	-1.063	0.096	-0.005
565.00	0.40	0.00	0.35	0.00	15	96	38.5%	-0.018	0.0021	-0.158	0.025	-0.001
567.50	0.03	0.00	3.30	-0.42	1	24	52.0%	-0.072	0.0048	-0.648	0.075	-0.004
570.00	0.05	0.05	0.10	-0.62	14	86	28.2%	-0.006	0.0011	-0.045	0.010	-0.000
572.50	0.80	0.00	2.40	0.00	12	69	52.8%	-0.104	0.0062	-0.866	0.099	-0.005
575.00	0.40	0.05	0.40	-0.55	2	106	31.5%	-0.027	0.0036	-0.176	0.034	-0.001
577.50	1.44	0.00	1.80	0.00	7	12	43.1%	-0.095	0.0071	-0.663	0.093	-0.005
580.00	0.25	0.25	0.85	-1.57	13	175	32.7%	-0.058	0.0064	-0.343	0.064	-0.003
582.50	0.44	0.05	0.85	-1.81	3	66	30.3%	-0.062	0.0074	-0.338	0.068	-0.003
585.00	0.54	0.45	1.00	-2.36	68	697	29.3%	-0.077	0.0089	-0.382	0.079	-0.004
587.50	1.75	0.00	4.10	-1.90	50	77	45.4%	-0.203	0.0113	-1.162	0.156	-0.010
590.00	0.94	0.75	3.50	-3.63	41	64	39.1%	-0.201	0.0131	-0.995	0.155	-0.010
592.50	1.40	0.20	4.00	-4.70	1	27	38.3%	-0.232	0.0145	-1.058	0.168	-0.012
595.00	1.70	1.25	7.10	-4.64	36	128	48.7%	-0.313	0.0132	-1.561	0.195	-0.016
597.50	2.35	1.60	5.90	-4.01	4	102	39.8%	-0.318	0.0163	-1.278	0.196	-0.016
600.00	3.00	1.55	6.70	-6.40	40	52	39.2%	-0.359	0.0173	-1.316	0.206	-0.018
602.50	3.70	2.65	5.00	-2.30	5	36	28.1%	-0.371	0.0244	-0.946	0.208	-0.019
605.00	3.58	3.30	8.60	-6.32	12	26	38.1%	-0.448	0.0189	-1.350	0.218	-0.023
610.00	6.40	4.50	10.90	-8.20	16	30	37.1%	-0.544	0.0194	-1.308	0.218	-0.028
615.00	10.09	8.50	12.50	-1.71	7	35	31.3%	-0.665	0.0212	-0.997	0.201	-0.034
620.00	46.00	10.10	17.80	0.00	0	2	39.5%	-0.711	0.0157	-1.185	0.188	-0.037
630.00	35.50	19.00	26.60	0.00	0	5	45.9%	-0.805	0.0109	-1.101	0.152	-0.042
635.00	38.60	24.00	31.30	0.00	0	8	49.6%	-0.833	0.0092	-1.077	0.138	-0.044

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.