Lockheed Martin Options
View Lockheed Martin (LMT) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price190.16Oct 02, 2026
Bid188.7
Ask195.8
volume8
Intrest1
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid183.7
Ask190.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid178.7
Ask185.8
volume0
Intrest0
Last Price-
Bid173.7
Ask180.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid168.7
Ask175.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid163.1
Ask170.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid158.1
Ask165.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid153.8
Ask160.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid148.8
Ask155.8
volume0
Intrest0
Last Price-
Bid143.8
Ask150.9
volume0
Intrest0
Last Price-
Bid138.8
Ask145.9
volume0
Intrest0
Last Price-
Bid133.1
Ask140.8
volume0
Intrest0
Last Price-
Bid128.8
Ask135.9
volume0
Intrest0
Last Price-
Bid123.8
Ask130.9
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid118.8
Ask125.9
volume0
Intrest0
Last Price-
Bid113.8
Ask120.9
volume0
Intrest0
Last Price-
Bid-
Ask8.4
volume0
Intrest0
Last Price-
Bid108.8
Ask115.9
volume0
Intrest0
Last Price-
Bid-
Ask5.9
volume0
Intrest0
Last Price128.97Sep 10, 2026
Bid103.8
Ask110.9
volume0
Intrest1
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid98.1
Ask105.9
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid93.8
Ask100.9
volume0
Intrest0
Last Price0.1Sep 03, 2026
Bid-
Ask5.6
volume0
Intrest1
Last Price90.21Oct 02, 2026
Bid88.1
Ask95.9
volume8
Intrest1
Last Price0.05Sep 22, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid83.2
Ask90.9
volume0
Intrest0
Last Price-
Bid78.2
Ask85.9
volume0
Intrest0
Last Price0.1Sep 22, 2026
Bid-
Ask4.9
volume0
Intrest2
Last Price-
Bid73.8
Ask80.9
volume0
Intrest0
Last Price-
Bid68.8
Ask75.9
volume0
Intrest0
Last Price3.45Sep 25, 2026
Bid-
Ask4.9
volume0
Intrest49
Last Price-
Bid63.9
Ask70.9
volume0
Intrest0
Last Price1.21Oct 02, 2026
Bid-
Ask1.05
volume1
Intrest1
Last Price-
Bid58.9
Ask66
volume0
Intrest0
Last Price1Sep 14, 2026
Bid-
Ask4.9
volume0
Intrest10
Last Price67.45Sep 28, 2026
Bid53.9
Ask61
volume0
Intrest1
Last Price0.1Oct 02, 2026
Bid-
Ask1.05
volume4
Intrest40
Last Price-
Bid48.9
Ask56
volume0
Intrest0
Last Price1Oct 01, 2026
Bid-
Ask3.8
volume0
Intrest19
Last Price-
Bid43.9
Ask51
volume0
Intrest0
Last Price1.29Oct 02, 2026
Bid-
Ask0.65
volume1
Intrest20
Last Price-
Bid38.9
Ask46
volume0
Intrest0
Last Price0.27Oct 02, 2026
Bid-
Ask0.65
volume1
Intrest8
Last Price-
Bid34
Ask41
volume0
Intrest0
Last Price0.15Oct 02, 2026
Bid0.05
Ask0.45
volume3
Intrest30
Last Price-
Bid31.5
Ask38.7
volume0
Intrest0
Last Price-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Bid29.1
Ask36
volume0
Intrest0
Last Price0.36Oct 02, 2026
Bid0.05
Ask2.6
volume118
Intrest51
Last Price-
Bid26.7
Ask33.8
volume0
Intrest0
Last Price0.75Sep 30, 2026
Bid-
Ask1.35
volume0
Intrest11
Last Price34Sep 29, 2026
Bid24.3
Ask31.5
volume0
Intrest11
Last Price0.87Oct 02, 2026
Bid0.05
Ask0.9
volume15
Intrest51
Last Price-
Bid21.9
Ask29
volume0
Intrest0
Last Price0.5Oct 02, 2026
Bid0.4
Ask1
volume41
Intrest12
Last Price-
Bid19.6
Ask26.8
volume0
Intrest0
Last Price1Oct 02, 2026
Bid-
Ask1.5
volume23
Intrest106
Last Price-
Bid17.3
Ask24.2
volume0
Intrest0
Last Price1.3Oct 02, 2026
Bid0.55
Ask2.35
volume12
Intrest32
Last Price17.4Oct 02, 2026
Bid16.2
Ask21.1
volume2
Intrest1
Last Price1.47Oct 02, 2026
Bid0.9
Ask2
volume25
Intrest54
Last Price-
Bid13
Ask20.4
volume0
Intrest0
Last Price1.99Oct 02, 2026
Bid1.15
Ask2.45
volume5
Intrest10
Last Price19.55Sep 30, 2026
Bid11
Ask16.5
volume0
Intrest2
Last Price2Oct 02, 2026
Bid1.7
Ask3.5
volume37
Intrest51
Last Price12.96Oct 01, 2026
Bid9.2
Ask14.7
volume0
Intrest14
Last Price3.08Oct 02, 2026
Bid2.1
Ask3.7
volume52
Intrest5
Last Price12.45Oct 02, 2026
Bid8.9
Ask12
volume10
Intrest6
Last Price4.1Oct 02, 2026
Bid2.65
Ask4.6
volume17
Intrest241
Last Price10.01Oct 02, 2026
Bid7.7
Ask10.9
volume43
Intrest16
Last Price5Oct 02, 2026
Bid3.2
Ask5.9
volume28
Intrest40
Last Price8.01Oct 02, 2026
Bid6.5
Ask8.6
volume25
Intrest35
Last Price6.25Oct 02, 2026
Bid4.7
Ask7.2
volume17
Intrest72
Last Price7.02Oct 02, 2026
Bid5.5
Ask8
volume65
Intrest2
Last Price8.24Oct 02, 2026
Bid5.6
Ask8.3
volume12
Intrest190
Last Price5.3Oct 02, 2026
Bid4.3
Ask6.3
volume154
Intrest184
Last Price8.2Oct 02, 2026
Bid4.4
Ask10.4
volume10
Intrest28
Last Price3.7Oct 02, 2026
Bid3.6
Ask5.2
volume10
Intrest20
Last Price9.95Oct 02, 2026
Bid8.4
Ask11.5
volume5
Intrest20
Last Price3.35Oct 02, 2026
Bid2.85
Ask4
volume103
Intrest74
Last Price11.95Oct 02, 2026
Bid9.1
Ask13.1
volume23
Intrest37
Last Price2.95Oct 02, 2026
Bid1.1
Ask8.1
volume3
Intrest15
Last Price13.31Oct 01, 2026
Bid11.4
Ask17.1
volume0
Intrest5
Last Price2.1Oct 02, 2026
Bid1.7
Ask2.45
volume57
Intrest18
Last Price17.02Oct 02, 2026
Bid12.3
Ask18
volume2
Intrest52
Last Price1.8Oct 02, 2026
Bid1.05
Ask4
volume4
Intrest20
Last Price13.5Sep 29, 2026
Bid13.3
Ask20.9
volume0
Intrest8
Last Price1.4Oct 02, 2026
Bid0.8
Ask2.05
volume30
Intrest205
Last Price18.88Oct 02, 2026
Bid17.6
Ask22.7
volume11
Intrest29
Last Price0.97Oct 02, 2026
Bid0.5
Ask1.4
volume2
Intrest39
Last Price25.55Oct 02, 2026
Bid18.9
Ask25.5
volume4
Intrest0
Last Price1Oct 02, 2026
Bid0.3
Ask1
volume11
Intrest42
Last Price27.52Oct 02, 2026
Bid20.8
Ask28.3
volume1
Intrest10
Last Price1.47Sep 30, 2026
Bid0.25
Ask2.3
volume0
Intrest6
Last Price28.76Oct 02, 2026
Bid22.6
Ask29.5
volume7
Intrest9
Last Price0.45Oct 02, 2026
Bid0.15
Ask1.3
volume2
Intrest45
Last Price28.6Oct 02, 2026
Bid25.7
Ask31.9
volume2
Intrest27
Last Price0.25Oct 02, 2026
Bid0.1
Ask0.4
volume17
Intrest8
Last Price-
Bid27.2
Ask34.3
volume0
Intrest0
Last Price0.25Oct 02, 2026
Bid0.05
Ask0.25
volume9
Intrest32
Last Price35.55Sep 30, 2026
Bid30.1
Ask36.8
volume0
Intrest3
Last Price0.43Oct 01, 2026
Bid-
Ask3.2
volume0
Intrest15
Last Price-
Bid32.1
Ask39.2
volume0
Intrest0
Last Price0.43Oct 01, 2026
Bid-
Ask4.9
volume0
Intrest15
Last Price38.4Oct 01, 2026
Bid35.2
Ask41.7
volume0
Intrest0
Last Price0.2Oct 01, 2026
Bid-
Ask4.9
volume0
Intrest22
Last Price-
Bid37.1
Ask45.2
volume0
Intrest0
Last Price0.24Oct 01, 2026
Bid-
Ask0.15
volume0
Intrest111
Last Price42.47Oct 01, 2026
Bid40.6
Ask46.9
volume0
Intrest0
Last Price0.55Sep 29, 2026
Bid-
Ask6.3
volume0
Intrest3
Last Price-
Bid42.1
Ask49.8
volume0
Intrest0
Last Price0.05Oct 02, 2026
Bid-
Ask1.05
volume3
Intrest48
Last Price28.45Sep 24, 2026
Bid44.6
Ask51.7
volume0
Intrest0
Last Price0.14Oct 01, 2026
Bid-
Ask3.5
volume0
Intrest41
Last Price-
Bid48
Ask54.2
volume0
Intrest0
Last Price2.31Oct 01, 2026
Last Price39.75Sep 28, 2026
Bid49.6
Ask57.7
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid52.1
Ask60.1
volume0
Intrest0
Last Price2.16Oct 01, 2026
Bid-
Ask1.05
volume0
Intrest63
Last Price19.93Aug 28, 2026
Bid54.6
Ask62.3
volume0
Intrest0
Last Price0.05Sep 29, 2026
Last Price-
Bid57.1
Ask65.2
volume0
Intrest0
Last Price0.05Sep 29, 2026
Bid-
Ask4.9
volume0
Intrest84
Last Price23.54Aug 28, 2026
Bid59.6
Ask67.2
volume0
Intrest0
Last Price-
Bid62.1
Ask70.2
volume0
Intrest0
Last Price0.15Oct 01, 2026
Bid-
Ask1.05
volume0
Intrest112
Last Price53.8Sep 22, 2026
Bid64.6
Ask72.2
volume0
Intrest0
Last Price-
Bid-
Ask6.7
volume0
Intrest0
Last Price-
Bid67.1
Ask75.2
volume0
Intrest0
Last Price0.2Sep 28, 2026
Bid-
Ask0.3
volume0
Intrest176
Last Price44.92Sep 08, 2026
Bid69.6
Ask77.4
volume0
Intrest0
Last Price0.52Sep 24, 2026
Bid-
Ask4.9
volume0
Intrest83
Last Price-
Bid74.6
Ask82.4
volume0
Intrest0
Last Price0.5Sep 24, 2026
Bid-
Ask4.9
volume0
Intrest118
Last Price-
Bid79.6
Ask87.4
volume0
Intrest0
Last Price0.31Sep 24, 2026
Bid-
Ask1.25
volume0
Intrest54
Last Price64.9Sep 03, 2026
Bid84.6
Ask92.7
volume0
Intrest0
Last Price0.01Sep 28, 2026
Bid-
Ask4.9
volume0
Intrest32
Last Price-
Bid89.6
Ask97.7
volume0
Intrest0
Last Price1.75Sep 15, 2026
Bid-
Ask4.9
volume0
Intrest6
Last Price-
Bid94.6
Ask102.3
volume0
Intrest0
Last Price0.47Sep 17, 2026
Bid-
Ask4.9
volume0
Intrest56
Last Price-
Bid100
Ask107.8
volume0
Intrest0
Last Price0.45Sep 17, 2026
Bid-
Ask4.9
volume0
Intrest25
Last Price-
Bid105.4
Ask112.3
volume0
Intrest0
Last Price0.33Sep 14, 2026
Bid-
Ask4.9
volume0
Intrest3
Last Price-
Bid109.6
Ask117.7
volume0
Intrest0
Last Price2.8Aug 28, 2026
Bid-
Ask7.2
volume0
Intrest10
Last Price-
Bid114.6
Ask122.8
volume0
Intrest0
Last Price-
Bid-
Ask7.2
volume0
Intrest0
Last Price85Sep 01, 2026
Bid119.6
Ask127.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid124.6
Ask132.4
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid129.6
Ask137.8
volume0
Intrest0
Last Price1.7Aug 28, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid134.6
Ask142.7
volume0
Intrest0
Last Price-
Bid-
Ask6.1
volume0
Intrest0
Last Price-
Bid139.6
Ask147.3
volume0
Intrest0
Last Price-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Bid144.6
Ask152.4
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid149.6
Ask157.9
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid154.6
Ask163
volume0
Intrest0
Last Price0.31Sep 14, 2026
Bid-
Ask4.9
volume0
Intrest35
Last Price-
Bid159.6
Ask167.3
volume0
Intrest0
Last Price1.42Sep 08, 2026
Bid-
Ask4.9
volume0
Intrest81
Last Price-
Bid164.6
Ask173
volume0
Intrest0
Last Price0.25Sep 14, 2026
Bid-
Ask4.9
volume0
Intrest41
Last Price-
Bid169.6
Ask177.5
volume0
Intrest0
Last Price0.48Sep 14, 2026
Bid-
Ask4.9
volume0
Intrest83
Last Price-
Bid175.2
Ask182.3
volume0
Intrest0
Last Price0.29Sep 11, 2026
Last Price-
Bid179.6
Ask187.6
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid184.6
Ask192.8
volume0
Intrest0
Last Price-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Bid190
Ask197.4
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid194.6
Ask202.5
volume0
Intrest0
Last Price0.29Sep 09, 2026
Bid-
Ask0.45
volume0
Intrest8
Last Price-
Bid199.6
Ask207.9
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid204.6
Ask213
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid209.6
Ask217.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid214.8
Ask222.4
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid219.6
Ask227.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid224.6
Ask232.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid229.6
Ask237.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid234.6
Ask242.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid239.6
Ask247.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid245.4
Ask252.8
volume0
Intrest0
Last Price-
Bid250.2
Ask257.8
volume0
Intrest0
Last Price-
Bid254.6
Ask262.3
volume0
Intrest0
Last Price-
Bid260.3
Ask267.3
volume0
Intrest0
Last Price-
Bid265.4
Ask273
volume0
Intrest0
Last Price-
Bid269.6
Ask277.3
volume0
Intrest0
Last Price-
Bid274.6
Ask282.8
volume0
Intrest0
Last Price-
Bid279.6
Ask287.3
volume0
Intrest0
Last Price-
Bid284.6
Ask292.3
volume0
Intrest0
Last Price-
Bid289.6
Ask297.8
volume0
Intrest0
Last Price-
Bid299.6
Ask307.3
volume0
Intrest0
