Home Options LMTChain

LMT

Lockheed Martin CorporationClose $545.91EOD only

Max Pain

$512.50

Next expiry Jul 10, 2026

Expected Move

±$19.15

3.5% from close

Price Gap

-33.41

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

LMT Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
375.00	156.11	167.00	174.50	0.00	0	84	172.4%	0.955	0.0007	-0.923	0.072	0.067
415.00	102.74	126.30	133.90	0.00	0	4	128.2%	0.949	0.0011	-0.767	0.079	0.074
420.00	120.80	121.30	127.70	29.70	1	2	110.3%	0.964	0.0009	-0.519	0.060	0.076
430.00	85.20	111.30	118.90	0.00	2	5	114.9%	0.944	0.0013	-0.751	0.086	0.076
435.00	87.70	106.20	114.20	0.00	26	26	113.1%	0.937	0.0014	-0.800	0.093	0.076
440.00	100.27	101.40	108.90	29.27	2	2	106.1%	0.939	0.0015	-0.739	0.091	0.078
450.00	66.07	91.20	99.50	0.00	2	2	102.3%	0.925	0.0018	-0.828	0.107	0.078
465.00	77.73	76.40	84.50	0.00	0	6	89.0%	0.915	0.0023	-0.800	0.118	0.080
470.00	72.55	71.40	79.10	0.00	22	48	81.8%	0.917	0.0025	-0.724	0.115	0.081
480.00	35.30	61.50	69.30	0.00	2	1	74.5%	0.904	0.0030	-0.734	0.128	0.081
495.00	17.60	46.50	54.30	0.00	24	26	61.4%	0.886	0.0042	-0.691	0.146	0.082
497.50	27.55	44.20	52.80	0.00	0	1	64.6%	0.862	0.0045	-0.817	0.166	0.080
500.00	39.43	42.00	48.30	17.22	1	7	51.0%	0.901	0.0045	-0.531	0.131	0.085
505.00	20.40	37.00	44.30	0.00	39	45	52.5%	0.868	0.0054	-0.656	0.161	0.082
507.50	34.10	35.30	41.40	25.60	4	2	48.2%	0.873	0.0057	-0.593	0.158	0.083
510.00	32.80	32.20	39.60	17.56	22	50	49.5%	0.850	0.0062	-0.672	0.176	0.081
512.50	26.70	30.00	35.30	10.70	31	3	37.6%	0.895	0.0064	-0.423	0.137	0.087
515.00	27.10	27.40	34.10	15.07	28	48	42.5%	0.849	0.0073	-0.587	0.177	0.082
517.50	21.90	25.30	32.40	11.05	16	339	43.9%	0.822	0.0079	-0.667	0.197	0.080
520.00	25.85	23.90	28.80	15.43	95	56	36.5%	0.842	0.0087	-0.526	0.182	0.083
525.00	21.61	19.50	25.70	15.42	24	39	39.8%	0.774	0.0100	-0.693	0.227	0.076
527.50	17.70	17.00	23.20	12.20	34	7	37.2%	0.761	0.0111	-0.669	0.235	0.075
530.00	16.95	15.60	20.50	12.50	85	69	33.7%	0.750	0.0125	-0.625	0.240	0.075
535.00	14.00	12.50	17.40	10.20	70	41	34.8%	0.677	0.0136	-0.716	0.271	0.068
540.00	11.74	10.40	13.70	9.43	53	67	32.7%	0.611	0.0155	-0.715	0.290	0.061
545.00	8.50	7.80	10.80	7.03	176	16	32.1%	0.531	0.0164	-0.722	0.301	0.054
547.50	8.20	6.60	9.20	7.00	58	2	30.9%	0.489	0.0171	-0.696	0.301	0.050
550.00	6.85	5.70	8.00	5.77	121	59	30.6%	0.446	0.0171	-0.682	0.299	0.045
552.50	5.37	4.80	7.30	4.37	84	21	31.6%	0.408	0.0162	-0.689	0.294	0.041
555.00	4.90	4.10	6.00	3.80	51	46	30.4%	0.363	0.0163	-0.639	0.284	0.037
560.00	3.22	2.85	4.30	2.44	72	62	29.9%	0.283	0.0150	-0.564	0.256	0.029
565.00	2.80	1.75	4.10	2.35	15	9	34.0%	0.245	0.0122	-0.592	0.238	0.025
570.00	1.40	1.40	2.55	0.25	32	107	31.8%	0.173	0.0107	-0.451	0.194	0.018
575.00	0.31	0.40	2.65	0.01	1	77	36.2%	0.160	0.0089	-0.485	0.184	0.016
580.00	0.10	0.05	2.45	0.00	6	66	38.9%	0.140	0.0076	-0.476	0.168	0.014
585.00	0.60	0.40	1.00	0.40	15	13	33.2%	0.072	0.0054	-0.249	0.103	0.007
590.00	0.30	0.15	0.55	0.25	15	95	31.8%	0.042	0.0038	-0.158	0.068	0.004
595.00	0.38	0.05	1.00	-1.47	7	3	39.1%	0.061	0.0041	-0.259	0.091	0.006
600.00	0.40	0.00	4.80	0.00	1	25	52.4%	0.105	0.0046	-0.521	0.137	0.011
605.00	1.10	0.00	0.95	0.00	1	23	44.3%	0.052	0.0032	-0.256	0.080	0.005
610.00	1.25	0.00	4.80	0.00	6	3	58.7%	0.094	0.0038	-0.540	0.127	0.010
615.00	0.70	0.00	4.80	0.00	35	40	61.8%	0.090	0.0035	-0.548	0.123	0.009
620.00	0.25	0.00	4.80	0.00	1	63	64.8%	0.086	0.0032	-0.556	0.119	0.009
625.00	0.05	0.00	4.80	-0.25	1	83	67.7%	0.083	0.0030	-0.563	0.115	0.008
630.00	0.09	0.00	4.80	-0.31	1	12	70.6%	0.080	0.0028	-0.570	0.112	0.008
635.00	0.34	0.00	2.40	0.00	0	16	62.8%	0.046	0.0020	-0.331	0.073	0.005
640.00	0.05	0.00	4.80	-0.34	1	45	76.3%	0.074	0.0024	-0.583	0.106	0.007
645.00	0.80	0.00	4.80	0.00	0	21	79.0%	0.072	0.0023	-0.589	0.104	0.007
650.00	0.60	0.00	2.10	0.18	32	127	68.5%	0.037	0.0016	-0.303	0.061	0.004
655.00	0.58	0.00	4.80	0.00	11	104	84.4%	0.068	0.0020	-0.600	0.099	0.007
660.00	0.06	0.00	4.80	0.00	30	32	87.0%	0.066	0.0019	-0.604	0.097	0.007
665.00	0.63	0.00	4.80	0.00	8	70	89.6%	0.064	0.0018	-0.609	0.095	0.006
670.00	0.38	0.00	4.80	0.00	16	196	92.1%	0.062	0.0018	-0.614	0.093	0.006
675.00	0.09	0.00	4.80	0.00	2	155	94.6%	0.061	0.0017	-0.618	0.091	0.006
680.00	0.42	0.00	3.90	0.00	18	99	92.8%	0.051	0.0015	-0.526	0.079	0.005
685.00	0.66	0.00	4.80	0.00	5	34	99.5%	0.058	0.0015	-0.627	0.088	0.006
690.00	0.53	0.00	4.70	0.00	134	134	101.4%	0.056	0.0015	-0.619	0.085	0.006
695.00	0.40	0.00	4.80	0.00	31	202	104.3%	0.055	0.0014	-0.634	0.085	0.005
700.00	0.50	0.00	0.55	0.00	1	85	74.1%	0.009	0.0004	-0.099	0.018	0.001
705.00	0.61	0.00	4.80	0.00	0	17	108.9%	0.053	0.0013	-0.641	0.082	0.005
710.00	0.53	0.00	4.80	0.00	1	160	111.2%	0.052	0.0013	-0.644	0.081	0.005
715.00	0.60	0.00	1.95	0.00	0	44	95.8%	0.025	0.0008	-0.304	0.044	0.002
725.00	0.25	0.00	4.80	0.00	0	1	117.9%	0.049	0.0011	-0.654	0.077	0.005
730.00	1.40	0.00	4.80	0.00	40	110	120.1%	0.049	0.0011	-0.657	0.076	0.005
740.00	1.24	0.00	4.80	0.00	1	121	124.4%	0.047	0.0010	-0.662	0.074	0.005
750.00	0.80	0.00	4.80	0.00	10	10	128.6%	0.046	0.0010	-0.668	0.072	0.004
760.00	0.39	0.00	4.80	0.00	53	63	132.7%	0.044	0.0009	-0.673	0.071	0.004
770.00	0.17	0.00	0.25	0.00	1	25	89.3%	0.003	0.0001	-0.049	0.008	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
400.00	0.33	0.00	1.00	0.00	25	135	101.7%	-0.011	0.0004	-0.161	0.022	-0.001
405.00	0.42	0.00	1.15	0.00	1	151	100.3%	-0.013	0.0004	-0.181	0.025	-0.001
410.00	0.26	0.00	0.40	0.00	5	141	83.3%	-0.005	0.0002	-0.070	0.012	-0.001
415.00	0.33	0.00	4.80	0.00	6	144	121.9%	-0.043	0.0010	-0.602	0.069	-0.005
420.00	0.22	0.00	1.25	0.00	4	170	90.9%	-0.016	0.0006	-0.192	0.030	-0.002
425.00	0.47	0.00	1.55	0.00	2	87	90.6%	-0.019	0.0007	-0.230	0.036	-0.002
430.00	0.66	0.00	4.80	0.00	4	142	109.0%	-0.048	0.0012	-0.587	0.076	-0.005
435.00	0.76	0.00	4.80	0.00	1	56	104.8%	-0.050	0.0013	-0.582	0.078	-0.006
440.00	0.77	0.00	4.80	0.00	1	186	100.6%	-0.052	0.0014	-0.576	0.081	-0.006
445.00	0.85	0.00	4.80	0.00	60	95	96.4%	-0.054	0.0015	-0.570	0.083	-0.006
450.00	2.35	0.00	4.80	0.00	10	270	92.3%	-0.057	0.0016	-0.564	0.086	-0.006
455.00	0.45	0.00	4.80	0.00	2	107	88.1%	-0.059	0.0018	-0.558	0.089	-0.007
460.00	2.54	0.00	4.80	0.00	1	43	84.0%	-0.062	0.0019	-0.551	0.093	-0.007
462.50	1.20	0.00	4.80	0.00	0	1	81.9%	-0.064	0.0020	-0.547	0.094	-0.007
465.00	0.80	0.00	3.80	0.00	2	65	75.4%	-0.055	0.0020	-0.451	0.084	-0.006
467.50	0.75	0.00	4.80	0.00	8	40	77.8%	-0.067	0.0022	-0.540	0.098	-0.007
470.00	1.06	0.00	4.80	0.00	8	32	75.8%	-0.069	0.0023	-0.536	0.100	-0.008
475.00	0.40	0.00	0.40	-4.70	1	8	49.2%	-0.018	0.0012	-0.119	0.034	-0.002
480.00	0.20	0.00	0.70	-2.54	10	106	51.0%	-0.031	0.0018	-0.190	0.053	-0.003
485.00	4.20	0.00	1.00	1.60	1	18	51.3%	-0.043	0.0024	-0.252	0.069	-0.005
487.50	0.20	0.00	0.55	-1.00	2	8	43.8%	-0.028	0.0020	-0.151	0.049	-0.003
490.00	0.55	0.10	1.50	-1.12	21	35	52.5%	-0.062	0.0031	-0.344	0.093	-0.007
492.50	3.13	0.00	2.10	0.00	1	2	55.2%	-0.081	0.0036	-0.444	0.114	-0.009
495.00	5.35	0.00	4.80	0.00	3	18	55.2%	-0.092	0.0040	-0.486	0.125	-0.010
497.50	1.94	0.00	4.80	0.00	8	8	53.2%	-0.095	0.0042	-0.480	0.128	-0.010
500.00	0.57	0.10	1.05	-2.16	135	65	41.0%	-0.056	0.0036	-0.246	0.085	-0.006
502.50	0.44	0.00	1.15	-2.11	7	5	40.1%	-0.062	0.0041	-0.262	0.093	-0.007
505.00	0.53	0.00	3.00	-3.77	20	29	50.4%	-0.123	0.0053	-0.544	0.153	-0.013
510.00	1.20	0.30	7.50	-4.43	38	36	50.6%	-0.154	0.0062	-0.638	0.180	-0.017
512.50	6.83	0.40	7.60	0.00	11	139	64.1%	-0.222	0.0061	-1.016	0.225	-0.025
515.00	1.30	0.75	7.50	-7.40	15	63	61.0%	-0.229	0.0066	-0.983	0.229	-0.025
520.00	2.00	0.05	4.60	-8.90	35	11	44.1%	-0.200	0.0084	-0.654	0.212	-0.022
525.00	3.00	2.25	3.50	-19.30	19	12	34.5%	-0.195	0.0106	-0.502	0.209	-0.021
530.00	3.50	2.45	5.30	-10.77	26	46	36.4%	-0.265	0.0119	-0.625	0.248	-0.029
535.00	6.51	1.90	9.70	-26.37	3	30	45.5%	-0.357	0.0109	-0.892	0.282	-0.039
540.00	8.80	3.90	11.30	-30.23	5	17	43.8%	-0.412	0.0117	-0.894	0.294	-0.045
545.00	19.10	7.20	12.50	0.00	2	8	40.2%	-0.471	0.0131	-0.832	0.301	-0.052
550.00	31.78	10.60	15.20	0.00	14	15	40.3%	-0.536	0.0130	-0.829	0.300	-0.059
555.00	48.04	12.60	19.00	0.00	2	3	43.0%	-0.592	0.0119	-0.862	0.293	-0.065
560.00	65.65	16.90	22.50	0.00	2	0	44.0%	-0.646	0.0112	-0.840	0.281	-0.072
580.00	85.50	32.40	38.50	0.00	1	0	48.1%	-0.806	0.0076	-0.659	0.208	-0.092

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.