LMT - Lockheed Martin Corporation

Expiration

Calls for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
LMT20250912C00437500	437.50	22.40	30.80	0.00	0	0	44.51%	0.83	0.01	-0.52	0.17	0.07
LMT20250912C00440000	440.00	23.00	28.50	21.10	2	8	27.33%	0.91	0.01	-0.19	0.11	0.08
LMT20250912C00442500	442.50	17.60	26.00	0.00	0	3	31.93%	0.85	0.01	-0.34	0.15	0.07
LMT20250912C00445000	445.00	17.30	23.80	16.95	1	188	30.16%	0.83	0.01	-0.34	0.16	0.07
LMT20250912C00447500	447.50	13.00	21.40	0.00	0	47	16.37%	0.93	0.01	-0.09	0.09	0.08
LMT20250912C00450000	450.00	13.70	19.10	13.50	17	158	25.51%	0.79	0.02	-0.34	0.19	0.07
LMT20250912C00452500	452.50	10.50	17.10	10.18	8	89	20.97%	0.79	0.02	-0.28	0.19	0.07
LMT20250912C00455000	455.00	9.70	15.00	10.10	21	188	21.30%	0.72	0.02	-0.33	0.22	0.06
LMT20250912C00457500	457.50	8.60	9.60	8.60	31	63	18.95%	0.68	0.03	-0.32	0.23	0.06
LMT20250912C00460000	460.00	7.20	8.20	7.27	85	183	20.24%	0.59	0.03	-0.37	0.25	0.05
LMT20250912C00465000	465.00	4.40	5.90	4.70	104	396	19.76%	0.44	0.03	-0.37	0.25	0.04
LMT20250912C00467500	467.50	3.20	4.10	3.40	55	70	19.48%	0.36	0.03	-0.34	0.24	0.03
LMT20250912C00470000	470.00	2.35	2.85	2.60	301	210	19.22%	0.29	0.03	-0.31	0.22	0.03
LMT20250912C00475000	475.00	1.00	1.50	1.20	124	101	19.33%	0.17	0.02	-0.22	0.17	0.02
LMT20250912C00480000	480.00	0.45	0.70	0.38	180	119	19.67%	0.10	0.01	-0.15	0.11	0.01
LMT20250912C00485000	485.00	0.10	0.45	0.30	23	100	21.42%	0.06	0.01	-0.11	0.08	0.01
LMT20250912C00490000	490.00	0.05	4.90	0.00	0	11	41.59%	0.17	0.01	-0.48	0.16	0.01
LMT20250912C00495000	495.00	0.00	1.00	0.10	8	43	30.01%	0.06	0.01	-0.15	0.08	0.00
LMT20250912C00500000	500.00	0.00	4.40	0.00	0	2	51.13%	0.15	0.01	-0.53	0.15	0.01
LMT20250912C00505000	505.00	0.00	4.30	0.00	0	0	55.49%	0.14	0.01	-0.55	0.14	0.01

Puts for market date September 05, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
LMT20250912P00437500	437.50	0.00	0.70	0.36	6	206	26.55%	-0.06	0.01	-0.14	0.08	-0.01
LMT20250912P00440000	440.00	0.25	0.75	0.40	38	199	26.14%	-0.08	0.01	-0.17	0.10	-0.01
LMT20250912P00442500	442.50	0.35	1.00	0.45	121	14	24.86%	-0.09	0.01	-0.18	0.11	-0.01
LMT20250912P00445000	445.00	0.40	1.80	0.45	44	91	22.75%	-0.10	0.01	-0.18	0.12	-0.01
LMT20250912P00447500	447.50	0.00	1.00	1.00	138	57	20.96%	-0.12	0.01	-0.19	0.13	-0.01
LMT20250912P00450000	450.00	0.60	1.50	0.95	40	85	21.64%	-0.17	0.02	-0.25	0.17	-0.01
LMT20250912P00452500	452.50	1.10	1.65	1.56	73	55	20.52%	-0.21	0.02	-0.27	0.19	-0.02
LMT20250912P00455000	455.00	1.60	2.15	2.00	52	52	20.19%	-0.27	0.03	-0.31	0.21	-0.02
LMT20250912P00457500	457.50	2.30	2.85	3.25	6	14	20.09%	-0.33	0.03	-0.35	0.23	-0.03
LMT20250912P00460000	460.00	3.10	3.60	3.40	76	7	19.58%	-0.41	0.03	-0.36	0.25	-0.03
LMT20250912P00465000	465.00	5.00	5.90	6.40	18	18	22.07%	-0.56	0.03	-0.42	0.25	-0.04
LMT20250912P00467500	467.50	6.30	7.40	9.20	2	0	20.78%	-0.63	0.03	-0.38	0.24	-0.05
LMT20250912P00470000	470.00	7.60	13.00	0.00	0	1	22.14%	-0.69	0.03	-0.37	0.23	-0.05
LMT20250912P00475000	475.00	8.30	16.90	0.00	0	0	23.85%	-0.78	0.02	-0.34	0.19	-0.05
LMT20250912P00480000	480.00	13.00	20.90	0.00	0	0	27.73%	-0.83	0.02	-0.34	0.17	-0.05
LMT20250912P00485000	485.00	17.60	26.00	0.00	0	0	33.18%	-0.84	0.01	-0.37	0.16	-0.05
LMT20250912P00490000	490.00	22.50	31.00	0.00	0	0	37.48%	-0.86	0.01	-0.39	0.14	-0.05
LMT20250912P00495000	495.00	27.40	35.90	0.00	0	0	40.75%	-0.88	0.01	-0.38	0.13	-0.05
LMT20250912P00500000	500.00	32.40	40.90	0.00	0	0	44.53%	-0.89	0.01	-0.38	0.12	-0.05
LMT20250912P00505000	505.00	37.40	45.90	0.00	0	0	40.51%	-0.94	0.01	-0.22	0.08	-0.04

LMT - Lockheed Martin Corporation - Option Chain