Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

LMT
Lockheed Martin Corp.
stock NYSE

Market Open
Aug 11, 2026 3:24:46 PM EDT
597.63USD-0.902%(-5.44)577,091
597.45Bid   624.18Ask   26.73Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
602.00USD-0.177%(-1.07)2,807
After-hours
Aug 10, 2026 4:19:30 PM EDT
602.41USD-0.109%(-0.66)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4141,22753755


LMT May 21, 2027 Exp. - Volume by Strike
Puts
Calls

LMT May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

LMT May 21, 2027 Exp. - Max Pain @ $515.00

Puts
Calls


LMT May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C4.80+2.13%223708-06LMT270521C00940000
920 C4.00+33.33%12808-06LMT270521C00920000
900 C2.60-33.33%1018507-21LMT270521C00900000
880 C3.70-41.27%101506-30LMT270521C00880000
860 C12.40-50.20%8804-20LMT270521C00860000
840 C6.90-8.00%21207-23LMT270521C00840000
820 C8.400%5505-05LMT270521C00820000
800 C9.40+17.50%11106-10LMT270521C00800000
780 C11.50+25.00%11208-07LMT270521C00780000
760 C14.31-15.43%71008-06LMT270521C00760000
740 C15.50+28.10%21106-11LMT270521C00740000
725 C25.17+26.48%31108-10LMT270521C00725000
720 C14.30+1.42%21305-21LMT270521C00720000
715 C12.90+9.32%11107-01LMT270521C00715000
710 C15.500%6606-01LMT270521C00710000
705 C16.10+1.26%12106-01LMT270521C00705000
700 C30.10+21.37%111908-10LMT270521C00700000
695 C00%0LMT270521C00695000
690 C18.100%1106-01LMT270521C00690000
685 C33.70+79.26%1508-10LMT270521C00685000
680 C35.05+30.78%33908-10LMT270521C00680000
675 C25.40+25.12%21805-28LMT270521C00675000
670 C39.20+116.57%11208-10LMT270521C00670000
665 C12.60-42.73%25307-21LMT270521C00665000
660 C34.00-7.83%53708-03LMT270521C00660000
655 C37.60+83.41%11407-27LMT270521C00655000
650 C46.25+24.46%21508-10LMT270521C00650000
645 C40.40+6.32%14607-27LMT270521C00645000
640 C41.90+13.86%11907-24LMT270521C00640000
635 C46.50+70.33%4707-24LMT270521C00635000
630 C53.25+25.15%71508-10LMT270521C00630000
625 C49.81+125.38%1508-04LMT270521C00625000
620 C46.23+87.93%17708-05LMT270521C00620000
615 C51.10+98.06%11007-27LMT270521C00615000
610 C62.17+128.57%11308-10LMT270521C00610000
605 C27.30+7.69%2507-20LMT270521C00605000
600 C66.92+22.79%112108-10LMT270521C00600000
595 C30.500%1107-15LMT270521C00595000
590 C73.12+16.47%41108-10LMT270521C00590000
585 C64.59+42.74%4708-04LMT270521C00585000
580 C64.60+56.42%11508-05LMT270521C00580000
575 C49.00+33.15%11307-02LMT270521C00575000
570 C84.34+11.03%164208-10LMT270521C00570000
565 C87.02+14.15%71608-10LMT270521C00565000
560 C66.25+61.98%3807-23LMT270521C00560000
555 C47.50-22.50%1204-24LMT270521C00555000
550 C79.90-3.79%13707-31LMT270521C00550000
545 C86.00+91.11%11207-24LMT270521C00545000
540 C49.30+18.80%31006-25LMT270521C00540000
535 C64.70+4.86%2505-22LMT270521C00535000
530 C96.80+11.26%22007-27LMT270521C00530000
525 C98.30+42.92%3907-24LMT270521C00525000
520 C115.11+36.22%12508-10LMT270521C00520000
515 C50.50-3.33%1306-24LMT270521C00515000
510 C100.00+90.11%13407-23LMT270521C00510000
505 C62.50+14.26%1306-25LMT270521C00505000
500 C111.67+13.37%122907-31LMT270521C00500000
495 C72.30-13.93%121807-09LMT270521C00495000
490 C79.30+26.13%2307-01LMT270521C00490000
485 C65.00-25.76%1506-22LMT270521C00485000
480 C115.25+30.37%1207-23LMT270521C00480000
475 C131.10+6.04%21008-06LMT270521C00475000
470 C132.49-2.94%1408-05LMT270521C00470000
465 C131.71+46.83%1207-23LMT270521C00465000
460 C140.81+26.51%131008-03LMT270521C00460000
455 C144.60+57.86%9808-03LMT270521C00455000
450 C153.20+21.59%11508-03LMT270521C00450000
445 C113.08+1.42%1106-09LMT270521C00445000
440 C156.90+45.43%1108-06LMT270521C00440000
435 C99.40-9.06%3406-29LMT270521C00435000
430 C114.70-9.36%1107-01LMT270521C00430000
425 C00%0LMT270521C00425000
420 C114.10-14.85%1206-29LMT270521C00420000
415 C00%0LMT270521C00415000
410 C141.00+7.14%1205-26LMT270521C00410000
405 C00%0LMT270521C00405000
400 C147.35-0.07%11806-09LMT270521C00400000
395 C00%0LMT270521C00395000
390 C00%0LMT270521C00390000
385 C00%0LMT270521C00385000
380 C201.100%2107-23LMT270521C00380000
375 C00%0LMT270521C00375000
370 C00%0LMT270521C00370000
365 C161.780%1104-28LMT270521C00365000
360 C00%0LMT270521C00360000
355 C00%0LMT270521C00355000
350 C00%0LMT270521C00350000
345 C185.500%1104-24LMT270521C00345000
340 C00%0LMT270521C00340000
335 C00%0LMT270521C00335000
330 C00%0LMT270521C00330000
325 C00%0LMT270521C00325000
320 C00%0LMT270521C00320000
315 C00%0LMT270521C00315000
310 C00%0LMT270521C00310000
305 C318.000%2104-01LMT270521C00305000
300 C210.000%1107-21LMT270521C00300000
290 C00%0LMT270521C00290000
280 C00%0LMT270521C00280000
270 C227.500%1106-22LMT270521C00270000
Puts
StrikePriceChangeVolOILastContract Name
940 P00%0LMT270521P00940000
920 P00%0LMT270521P00920000
900 P00%0LMT270521P00900000
880 P00%0LMT270521P00880000
860 P00%0LMT270521P00860000
840 P00%0LMT270521P00840000
820 P00%0LMT270521P00820000
800 P00%0LMT270521P00800000
780 P00%0LMT270521P00780000
760 P00%0LMT270521P00760000
740 P00%0LMT270521P00740000
725 P233.33+22.61%1106-24LMT270521P00725000
720 P207.200%101004-27LMT270521P00720000
715 P00%0LMT270521P00715000
710 P00%0LMT270521P00710000
705 P00%0LMT270521P00705000
700 P00%0LMT270521P00700000
695 P00%0LMT270521P00695000
690 P00%0LMT270521P00690000
685 P00%0LMT270521P00685000
680 P00%0LMT270521P00680000
675 P00%0LMT270521P00675000
670 P00%0LMT270521P00670000
665 P00%0LMT270521P00665000
660 P00%0LMT270521P00660000
655 P00%0LMT270521P00655000
650 P141.100%252504-23LMT270521P00650000
645 P88.600%3308-07LMT270521P00645000
640 P85.300%6608-07LMT270521P00640000
635 P82.300%5508-07LMT270521P00635000
630 P00%0LMT270521P00630000
625 P00%0LMT270521P00625000
620 P75.000%2107-24LMT270521P00620000
615 P00%0LMT270521P00615000
610 P70.000%2107-24LMT270521P00610000
605 P00%0LMT270521P00605000
600 P100.20-1.28%2106-09LMT270521P00600000
595 P61.500%1107-27LMT270521P00595000
590 P60.500%1107-27LMT270521P00590000
585 P00%0LMT270521P00585000
580 P55.20-4.66%3607-27LMT270521P00580000
575 P53.20-36.59%3407-24LMT270521P00575000
570 P50.300%1107-24LMT270521P00570000
565 P66.70-22.02%5506-11LMT270521P00565000
560 P66.50+52.14%1106-11LMT270521P00560000
555 P63.90-23.20%21907-02LMT270521P00555000
550 P42.40-12.94%43707-31LMT270521P00550000
545 P40.30-30.03%1607-24LMT270521P00545000
540 P70.79+28.06%1607-21LMT270521P00540000
535 P28.45-15.07%1208-10LMT270521P00535000
530 P31.80-9.40%11308-03LMT270521P00530000
525 P28.85-18.96%1308-07LMT270521P00525000
520 P30.70-13.08%12107-31LMT270521P00520000
515 P57.10-4.67%13406-25LMT270521P00515000
510 P50.00-5.66%2406-01LMT270521P00510000
505 P51.00-2.86%1706-29LMT270521P00505000
500 P25.12+6.44%18807-29LMT270521P00500000
495 P42.80-7.36%2807-01LMT270521P00495000
490 P32.30-27.25%41407-02LMT270521P00490000
485 P24.00-21.57%23507-23LMT270521P00485000
480 P19.75-50.11%11407-24LMT270521P00480000
475 P18.10-0.28%23607-27LMT270521P00475000
470 P12.85-19.69%24008-10LMT270521P00470000
465 P32.40+6.93%1607-17LMT270521P00465000
460 P14.90-50.99%162807-24LMT270521P00460000
455 P32.800%1105-13LMT270521P00455000
450 P9.58-70.06%162308-10LMT270521P00450000
445 P11.80-15.71%1708-03LMT270521P00445000
440 P10.02-57.00%1607-28LMT270521P00440000
435 P19.70-22.44%12007-17LMT270521P00435000
430 P9.87-0.30%31607-29LMT270521P00430000
425 P19.20-16.16%1207-20LMT270521P00425000
420 P9.10-49.16%3507-24LMT270521P00420000
415 P7.30-8.75%2408-04LMT270521P00415000
410 P14.870%2207-13LMT270521P00410000
405 P00%0LMT270521P00405000
400 P7.00-42.81%15707-24LMT270521P00400000
395 P14.90-0.60%21606-23LMT270521P00395000
390 P6.75-51.33%11307-23LMT270521P00390000
385 P00%0LMT270521P00385000
380 P4.00-56.24%11608-06LMT270521P00380000
375 P10.300%1006-18LMT270521P00375000
370 P00%0LMT270521P00370000
365 P00%0LMT270521P00365000
360 P00%0LMT270521P00360000
355 P6.450%8306-15LMT270521P00355000
350 P3.70-45.59%1507-31LMT270521P00350000
345 P2.450%3307-31LMT270521P00345000
340 P00%0LMT270521P00340000
335 P2.80-52.38%1307-29LMT270521P00335000
330 P4.60+9.52%2307-20LMT270521P00330000
325 P1.95-51.01%1508-05LMT270521P00325000
320 P3.800%54006-17LMT270521P00320000
315 P4.00-6.98%3506-08LMT270521P00315000
310 P3.14-19.49%171805-26LMT270521P00310000
305 P1.60-58.97%4508-05LMT270521P00305000
300 P1.30-51.85%31608-05LMT270521P00300000
290 P2.800%1107-21LMT270521P00290000
280 P00%0LMT270521P00280000
270 P0.880%606008-03LMT270521P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC