LMT Options Chain, Calls & Puts

$510.12

+3.49(+0.69%)

O: 509.00
H: 510.87
L: 504.18
V: 845.42K

⏱️ End-of-day dataAs of Oct 6, 2026

Overview Statistics Financials Historical Data Options Dividend History News Chart

Underlying Price$510.12

Implied Volatility (IV)0.3%

Put / Call Ratio0.84

Total Options Volume1.2K

Total Open Interest5.0K

Selected Expiration2026-10-09

LMT

Options Calculator

Expiration

CALLS									STRIKE	PUTS
Calculator	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Strike	Last	Chg	% Chg	Bid	Ask	Vol	OI	IV	Calculator
	$59.56	-7.89	-	$55.40	$62.50	1	1	0.5%	$450.00	$0.10	+0.00	-	$0.00	$5.60	-	43	0.3%
	-	-	-	$51.00	$57.80	-	-	0.5%	$455.00	$1.00	+0.00	-	$0.00	$4.90	-	19	0.3%
	-	-	-	$48.60	$55.00	-	-	0.5%	$457.50	-	-	-	$0.00	$4.90	-	-	0.3%
	$48.10	-	-	$46.00	$48.40	4	-	0.5%	$460.00	$0.06	-1.23	-	$0.00	$4.90	1	21	0.3%
	-	-	-	$43.60	$50.00	-	-	0.5%	$462.50	-	-	-	$0.00	$4.90	-	-	0.3%
	-	-	-	$41.60	$47.50	-	-	0.5%	$465.00	$0.10	+0.05	-	$0.00	$0.05	1	10	0.3%
	-	-	-	$38.60	$45.00	-	-	0.5%	$467.50	-	-	-	$0.00	$4.90	-	-	0.3%
	-	-	-	$36.10	$42.80	-	-	0.5%	$470.00	$0.05	+0.00	-	$0.00	$4.90	-	37	0.3%
	-	-	-	$34.50	$40.00	-	-	0.5%	$472.50	-	-	-	$0.00	$4.90	-	-	0.3%
	-	-	-	$31.80	$37.80	-	-	0.5%	$475.00	$0.13	-0.23	-	$0.00	$0.40	1	102	0.3%
	-	-	-	$28.50	$35.00	-	-	0.5%	$477.50	$0.15	+0.00	-	$0.00	$2.55	-	14	0.3%
	$27.50	+1.50	-	$26.50	$32.50	1	11	0.5%	$480.00	$0.87	+0.00	-	$0.00	$0.85	-	64	0.3%
	-	-	-	$24.00	$30.00	-	-	0.5%	$482.50	$0.53	+0.00	-	$0.00	$1.25	-	22	0.3%
	-	-	-	$21.00	$28.00	-	-	0.5%	$485.00	$0.20	-0.27	-	$0.10	$0.30	11	149	0.3%
	-	-	-	$19.00	$25.60	-	-	0.4%	$487.50	$0.41	-0.34	-	$0.00	$0.60	10	75	0.3%
	$20.00	+3.98	-	$17.20	$23.00	1	2	0.4%	$490.00	$1.09	+0.04	-	$0.20	$0.55	6	199	0.3%
	$14.07	+0.00	-	$14.00	$20.80	-	1	0.4%	$492.50	$1.33	+0.00	-	$0.15	$0.95	-	30	0.3%
	$12.26	+0.00	-	$11.80	$17.70	-	4	0.4%	$495.00	$0.70	-1.12	-	$0.70	$1.25	45	111	0.3%
	$13.00	+2.00	-	$10.50	$15.50	5	19	0.4%	$497.50	$1.20	-1.08	-	$1.15	$1.65	13	39	0.3%
	$10.65	+1.89	-	$8.10	$13.50	2	103	0.3%	$500.00	$1.85	-1.35	-	$1.40	$2.35	93	267	0.3%
	$9.00	+1.10	-	$7.10	$11.40	7	50	0.3%	$502.50	$3.40	-1.00	-	$1.40	$3.40	2	199	0.2%
	$7.20	+0.90	-	$5.70	$9.00	46	29	0.3%	$505.00	$2.37	-2.98	-	$2.45	$4.00	7	95	0.2%
	$5.90	+0.27	-	$4.20	$7.00	6	63	0.3%	$507.50	$4.15	-1.60	-	$3.60	$5.40	181	200	0.2%
	$4.15	-0.35	-	$3.30	$5.70	168	340	0.3%	$510.00ATM	$6.05	-2.26	-	$3.90	$7.40	181	87	0.3%
	$4.00	+0.60	-	$2.15	$3.50	107	28	0.3%	$512.50ATM	$8.70	+0.00	-	$4.90	$9.50	-	24	0.3%
	$1.80	-0.51	-	$1.80	$2.50	159	183	0.3%	$515.00	$12.00	+0.00	-	$6.70	$10.90	-	39	0.2%
	$1.69	+0.19	-	$1.20	$2.00	6	28	0.3%	$517.50	$13.31	+0.00	-	$8.00	$13.00	-	5	0.2%
	$1.35	-0.10	-	$0.90	$1.40	65	101	0.3%	$520.00	$15.14	+0.00	-	$10.00	$15.20	-	52	0.2%
	$0.79	-0.24	-	$0.50	$1.40	4	42	0.3%	$522.50	$20.24	+0.00	-	$11.30	$19.50	-	7	0.2%
	$0.70	+0.08	-	$0.25	$0.80	8	270	0.3%	$525.00	$18.30	-1.88	-	$13.90	$19.90	1	37	0.2%
	$1.20	+0.00	-	$0.20	$0.85	-	39	0.3%	$527.50	$25.55	+0.00	-	$16.00	$21.90	-	4	0.3%
	$0.35	-0.05	-	$0.15	$0.45	36	114	0.3%	$530.00	$27.52	+0.00	-	$18.20	$24.60	-	10	0.3%
	$0.35	-0.13	-	$0.00	$0.50	5	7	0.3%	$532.50	$24.52	-4.24	-	$20.60	$27.20	2	8	0.3%
	$0.05	-0.10	-	$0.00	$0.45	5	47	0.3%	$535.00	$28.60	+0.00	-	$23.20	$29.40	-	23	0.2%
	$0.25	+0.00	-	$0.00	$4.90	-	22	0.3%	$537.50	-	-	-	$25.30	$31.90	-	-	0.2%
	$0.45	+0.40	-	$0.00	$0.20	7	34	0.3%	$540.00	$35.55	+0.00	-	$28.00	$34.00	-	-	0.2%
	$0.30	+0.00	-	$0.00	$1.70	-	16	0.3%	$542.50	-	-	-	$30.50	$36.20	-	-	0.2%
	$0.48	+0.43	-	$0.00	$0.65	8	16	0.3%	$545.00	$38.40	+0.00	-	$33.00	$39.20	-	-	0.2%
	$0.20	+0.00	-	$0.00	$0.20	-	22	0.3%	$547.50	-	-	-	$35.50	$42.00	-	-	0.2%
	$0.05	+0.00	-	$0.00	$0.10	-	84	0.3%	$550.00	$42.47	+0.00	-	$38.00	$45.00	-	-	0.2%
	$0.55	+0.00	-	$0.00	$4.90	-	3	0.3%	$552.50	-	-	-	$40.40	$48.40	-	-	0.2%
	$0.05	+0.00	-	$0.00	$4.90	-	48	0.3%	$555.00	$28.45	+0.00	-	$43.00	$50.60	-	-	0.2%
	$0.14	+0.00	-	$0.00	$4.90	-	41	0.3%	$557.50	-	-	-	$45.30	$51.80	-	-	0.2%
	$0.05	+0.00	-	$0.00	$4.80	1	44	0.3%	$560.00	$39.75	+0.00	-	$48.00	$54.00	-	-	0.2%
	-	-	-	$0.00	$4.90	-	-	0.3%	$562.50	-	-	-	$50.30	$57.00	-	-	0.2%
	$2.16	+0.00	-	$0.00	$3.00	-	63	0.3%	$565.00	$19.93	+0.00	-	$53.00	$60.80	-	-	0.2%
	$0.05	+0.00	-	$0.00	$4.90	-	8	0.3%	$567.50	-	-	-	$55.30	$62.20	-	-	0.2%
	$0.05	+0.00	-	$0.00	$0.10	3	84	0.3%	$570.00	$23.54	+0.00	-	$58.00	$64.00	-	-	0.2%

Open Interest & Max Pain

2026-10-09

Max Pain$507.50-0.5% vs price

Call Open Interest2.9K

Put Open Interest2.1K

Put / Call (Open Interest)0.71

CallsPutsPrice $510.12Max painTop of chart = 340 contracts

462.5

472.5

482.5

492.5

502.5

Max pain $507.5

512.5

522.5

532.5

542.5

552.5

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.

Market Indices

Sector Heatmap

LMT — Lockheed Martin Corp.

LMT

Open Interest & Max Pain