LMT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 320.00 | 326.12 | 299.00 | 307.80 | 0.00 | 0 | 1 | 202.4% |
| 325.00 | 316.69 | 294.00 | 302.80 | 0.00 | 0 | 9 | 198.1% |
| 420.00 | 226.55 | 200.00 | 207.80 | 0.00 | 0 | 1 | 138.9% |
| 425.00 | 217.06 | 195.00 | 202.70 | 0.00 | 0 | 9 | 134.2% |
| 480.00 | 192.32 | 140.00 | 147.00 | 0.00 | 1 | 1 | 90.2% |
| 565.00 | 57.53 | 56.10 | 63.20 | -10.34 | 2 | 3 | 68.5% |
| 570.00 | 78.43 | 51.20 | 57.70 | 0.00 | 1 | 1 | 62.2% |
| 575.00 | 32.90 | 46.40 | 53.60 | 0.00 | 1 | 3 | 61.9% |
| 585.00 | 40.70 | 37.70 | 42.60 | 4.70 | 4 | 5 | 49.4% |
| 590.00 | 46.27 | 32.30 | 39.20 | 0.00 | 0 | 1 | 51.2% |
| 600.00 | 28.15 | 24.20 | 30.00 | 12.49 | 1 | 53 | 44.6% |
| 605.00 | 24.07 | 21.10 | 25.90 | 3.77 | 2 | 5 | 42.5% |
| 610.00 | 19.96 | 17.40 | 22.30 | 4.86 | 13 | 34 | 41.3% |
| 615.00 | 18.00 | 14.70 | 19.00 | 7.00 | 8 | 22 | 40.4% |
| 617.50 | 15.60 | 12.30 | 17.60 | 2.73 | 10 | 11 | 40.4% |
| 620.00 | 15.00 | 11.60 | 15.20 | 3.25 | 2 | 29 | 37.5% |
| 622.50 | 12.30 | 10.80 | 15.00 | 2.00 | 118 | 21 | 40.4% |
| 625.00 | 11.00 | 10.10 | 11.60 | 1.20 | 36 | 64 | 34.4% |
| 627.50 | 8.40 | 8.80 | 10.70 | 0.00 | 15 | 57 | 35.0% |
| 630.00 | 8.72 | 7.80 | 9.50 | 1.31 | 11 | 21 | 34.6% |
| 632.50 | 7.49 | 6.80 | 8.50 | 0.89 | 8 | 34 | 34.5% |
| 635.00 | 6.80 | 5.20 | 8.20 | 0.83 | 18 | 42 | 36.2% |
| 640.00 | 4.90 | 4.40 | 5.40 | 0.20 | 41 | 61 | 32.5% |
| 642.50 | 4.80 | 3.40 | 5.20 | 2.05 | 13 | 4 | 34.0% |
| 645.00 | 3.80 | 3.00 | 4.30 | 0.66 | 7 | 47 | 33.0% |
| 647.50 | 3.30 | 2.40 | 3.80 | 0.71 | 3 | 6 | 33.2% |
| 650.00 | 2.70 | 2.10 | 3.40 | 0.25 | 35 | 98 | 33.5% |
| 652.50 | 2.70 | 1.80 | 3.00 | 1.06 | 20 | 15 | 33.7% |
| 655.00 | 2.46 | 1.40 | 2.85 | 0.54 | 3 | 113 | 34.8% |
| 657.50 | 2.28 | 1.30 | 4.30 | 1.18 | 11 | 5 | 42.4% |
| 660.00 | 1.43 | 1.00 | 2.45 | -0.08 | 296 | 68 | 36.3% |
| 665.00 | 1.35 | 0.60 | 1.55 | 0.84 | 4 | 93 | 34.5% |
| 670.00 | 0.92 | 0.50 | 2.10 | 0.11 | 3 | 112 | 40.6% |
| 675.00 | 0.67 | 0.35 | 0.85 | 0.02 | 3 | 66 | 34.8% |
| 680.00 | 0.73 | 0.20 | 1.70 | 0.29 | 1 | 32 | 43.8% |
| 685.00 | 0.60 | 0.10 | 1.60 | 0.35 | 52 | 34 | 45.7% |
| 690.00 | 0.05 | 0.05 | 2.20 | -0.30 | 97 | 115 | 52.3% |
| 695.00 | 0.25 | 0.00 | 3.60 | 0.00 | 1 | 26 | 52.3% |
| 700.00 | 0.15 | 0.05 | 1.95 | 0.03 | 103 | 110 | 55.9% |
| 705.00 | 0.30 | 0.00 | 4.80 | 0.00 | 62 | 63 | 61.5% |
| 710.00 | 2.00 | 0.00 | 4.80 | 0.00 | 2 | 5 | 64.0% |
| 715.00 | 0.64 | 0.00 | 4.80 | 0.00 | 3 | 6 | 66.5% |
| 720.00 | 2.30 | 0.00 | 2.30 | 0.00 | 6 | 7 | 58.7% |
| 725.00 | 0.18 | 0.00 | 4.80 | 0.00 | 1 | 17 | 71.4% |
| 730.00 | 0.40 | 0.00 | 2.95 | 0.00 | 1 | 5 | 66.3% |
| 740.00 | 1.34 | 0.00 | 4.80 | 0.00 | 16 | 39 | 78.5% |
| 750.00 | 0.30 | 0.00 | 4.80 | 0.00 | 10 | 12 | 83.1% |
| 760.00 | 7.15 | 0.00 | 4.80 | 0.00 | 1 | 1 | 87.5% |
| 770.00 | 2.00 | 0.00 | 2.00 | 0.00 | 2 | 9 | 77.5% |
| 780.00 | 1.40 | 0.00 | 4.80 | 0.00 | 1 | 2 | 96.1% |
| 800.00 | 0.05 | 0.00 | 0.85 | 0.00 | 3 | 9 | 77.7% |
| 830.00 | 1.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 115.9% |
| 860.00 | 1.20 | 0.00 | 4.80 | 0.00 | 3 | 7 | 126.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 0 | 231.1% |
| 370.00 | 0.12 | 0.00 | 4.80 | 0.00 | 0 | 10 | 202.8% |
| 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | 115 | 115 | 193.8% |
| 400.00 | 0.14 | 0.00 | 4.80 | 0.00 | 123 | 123 | 176.5% |
| 405.00 | 0.16 | 0.00 | 4.80 | 0.00 | 24 | 24 | 172.2% |
| 410.00 | 0.23 | 0.00 | 4.80 | 0.00 | 24 | 24 | 168.1% |
| 415.00 | 0.28 | 0.00 | 4.80 | 0.00 | 24 | 24 | 164.0% |
| 420.00 | 0.53 | 0.00 | 4.80 | 0.00 | 24 | 24 | 159.9% |
| 425.00 | 1.08 | 0.00 | 4.80 | 0.00 | 21 | 24 | 155.8% |
| 430.00 | 1.07 | 0.00 | 4.80 | 0.00 | 21 | 24 | 151.8% |
| 435.00 | 1.05 | 0.00 | 4.80 | 0.00 | 21 | 24 | 147.9% |
| 440.00 | 0.64 | 0.00 | 4.80 | 0.00 | 21 | 24 | 143.9% |
| 445.00 | 0.50 | 0.00 | 4.80 | 0.00 | 48 | 28 | 140.0% |
| 450.00 | 0.54 | 0.00 | 4.80 | 0.00 | 0 | 3 | 136.1% |
| 455.00 | 0.40 | 0.00 | 4.80 | 0.00 | 0 | 7 | 132.3% |
| 460.00 | 0.90 | 0.00 | 4.80 | 0.00 | 0 | 12 | 128.5% |
| 465.00 | 0.63 | 0.00 | 4.80 | 0.00 | 0 | 6 | 124.7% |
| 470.00 | 1.50 | 0.00 | 4.80 | 0.00 | 0 | 3 | 121.0% |
| 475.00 | 0.10 | 0.00 | 1.75 | 0.00 | 21 | 133 | 96.7% |
| 495.00 | 1.87 | 0.00 | 4.80 | 0.00 | 0 | 3 | 102.6% |
| 500.00 | 1.06 | 0.00 | 2.15 | 0.39 | 6 | 47 | 84.0% |
| 505.00 | 1.10 | 0.00 | 1.20 | 0.32 | 6 | 8 | 72.9% |
| 510.00 | 1.05 | 0.00 | 1.80 | 0.00 | 8 | 22 | 75.1% |
| 515.00 | 0.12 | 0.00 | 4.80 | 0.00 | 1 | 37 | 88.3% |
| 520.00 | 0.97 | 0.00 | 4.80 | 0.00 | 2 | 11 | 84.7% |
| 525.00 | 3.72 | 0.00 | 4.80 | 0.00 | 7 | 166 | 81.2% |
| 530.00 | 1.55 | 0.00 | 4.80 | 0.00 | 15 | 71 | 77.6% |
| 535.00 | 2.40 | 0.00 | 4.80 | 0.00 | 1 | 13 | 74.1% |
| 540.00 | 0.31 | 0.00 | 0.90 | -0.79 | 2 | 44 | 50.1% |
| 545.00 | 1.08 | 0.00 | 3.90 | 0.42 | 3 | 65 | 63.7% |
| 550.00 | 0.40 | 0.00 | 0.80 | -0.85 | 6 | 27 | 49.6% |
| 555.00 | 0.55 | 0.05 | 2.20 | -0.30 | 5 | 17 | 50.1% |
| 560.00 | 0.65 | 0.15 | 0.85 | -0.15 | 8 | 19 | 44.2% |
| 565.00 | 0.65 | 0.20 | 2.45 | -0.45 | 2 | 25 | 53.3% |
| 570.00 | 0.85 | 0.55 | 2.70 | -3.25 | 11 | 21 | 51.2% |
| 575.00 | 5.10 | 0.05 | 2.55 | 0.00 | 2 | 37 | 46.7% |
| 580.00 | 1.63 | 1.00 | 2.05 | -0.87 | 40 | 41 | 40.4% |
| 585.00 | 1.82 | 1.35 | 2.45 | -1.12 | 15 | 61 | 38.9% |
| 590.00 | 2.58 | 1.85 | 2.75 | -1.14 | 44 | 80 | 36.6% |
| 595.00 | 3.25 | 2.20 | 3.70 | -1.37 | 3 | 18 | 36.7% |
| 600.00 | 3.59 | 3.20 | 4.40 | -2.41 | 416 | 196 | 35.1% |
| 605.00 | 4.70 | 3.60 | 5.60 | -2.40 | 1 | 42 | 34.6% |
| 610.00 | 7.40 | 4.90 | 7.10 | -8.20 | 11 | 27 | 34.2% |
| 615.00 | 8.10 | 7.20 | 9.80 | -4.10 | 6 | 36 | 36.5% |
| 617.50 | 16.11 | 8.10 | 10.60 | 0.00 | 2 | 1 | 35.7% |
| 620.00 | 10.30 | 9.10 | 11.90 | -2.80 | 221 | 37 | 36.1% |
| 622.50 | 11.50 | 9.10 | 12.80 | -9.50 | 45 | 11 | 35.2% |
| 625.00 | 12.87 | 11.50 | 13.00 | -4.89 | 9 | 17 | 32.2% |
| 627.50 | 18.00 | 11.70 | 15.80 | 0.00 | 2 | 16 | 36.1% |
| 630.00 | 34.67 | 12.90 | 16.50 | 0.00 | 3 | 17 | 34.0% |
| 635.00 | 30.60 | 16.00 | 21.00 | 0.00 | 1 | 37 | 37.9% |
| 640.00 | 22.90 | 19.60 | 24.30 | -20.30 | 3 | 20 | 37.7% |
| 642.50 | 37.60 | 21.50 | 26.10 | 0.00 | 2 | 3 | 37.8% |
| 645.00 | 42.66 | 22.00 | 28.90 | 0.00 | 1 | 15 | 40.9% |
| 647.50 | 51.68 | 24.60 | 30.50 | 0.00 | 10 | 11 | 40.1% |
| 650.00 | 47.60 | 26.10 | 32.50 | 0.00 | 1 | 10 | 40.4% |
| 655.00 | 41.20 | 31.50 | 37.00 | 0.00 | 2 | 6 | 42.4% |
| 660.00 | 41.50 | 34.20 | 41.50 | 0.00 | 2 | 16 | 44.1% |
| 665.00 | 42.62 | 39.50 | 46.00 | 0.00 | 2 | 6 | 45.5% |
| 670.00 | 49.11 | 44.00 | 50.70 | 14.12 | 2 | 11 | 47.4% |
| 675.00 | 53.99 | 48.30 | 55.50 | 23.44 | 2 | 12 | 49.6% |
| 680.00 | 58.11 | 54.90 | 60.90 | 27.71 | 1 | 4 | 54.6% |
| 690.00 | 39.00 | 63.50 | 71.20 | 0.00 | 0 | 0 | 62.0% |
| 715.00 | 62.80 | 88.00 | 96.50 | 0.00 | 0 | 0 | 77.7% |
Sign up free to access Options Chain Data
Explore LMT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.