Detailed LMT options chain for 2027-05-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for LMT.
This page focuses on a single options expiration date for LMT – 2027-05-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for LMT into 2027-05-21.
This LMT 2027-05-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on LMT expiring on 2027-05-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| LMT 270521C00940000 | 940.00 | 1 | 0.3 | 3.2 | 4 | 268 | 39.56% | |
| LMT 270521C00900000 | 900.00 | 1.95 | 1.1 | 3.5 | 28 | 193 | 37.88% | |
| LMT 270521C00700000 | 700.00 | 9.12 | 7.5 | 9.4 | 24 | 127 | 30.45% | |
| LMT 270521C00600000 | 600.00 | 23 | 22.7 | 27.3 | 2 | 123 | 30.91% | |
| LMT 270521C00620000 | 620.00 | 19.8 | 18.9 | 24.4 | 3 | 92 | 32.20% | |
| LMT 270521C00515000 | 515.00 | 62.4 | 56.4 | 61.6 | 1 | 54 | 32.68% | YES |
| LMT 270521C00665000 | 665.00 | 12.6 | 19.6 | 27.2 | 2 | 53 | 40.35% | |
| LMT 270521C00530000 | 530.00 | 52.6 | 49.6 | 51.9 | 1 | 49 | 31.05% | |
| LMT 270521C00645000 | 645.00 | 16.3 | 14 | 18 | 3 | 43 | 31.28% | |
| LMT 270521C00680000 | 680.00 | 11.2 | 8.9 | 11.7 | 1 | 39 | 30.48% | |
| LMT 270521C00660000 | 660.00 | 15.6 | 11.8 | 14.3 | 3 | 39 | 30.35% | |
| LMT 270521C00550000 | 550.00 | 43 | 40.9 | 43.6 | 1 | 37 | 31.05% | |
| LMT 270521C00595000 | 595.00 | 42.6 | 25.3 | 28.2 | 10 | 37 | 30.64% | |
| LMT 270521C00510000 | 510.00 | 68.5 | 59.1 | 63.8 | 2 | 35 | 32.53% | YES |
| LMT 270521C00570000 | 570.00 | 34.7 | 32.7 | 38.1 | 10 | 32 | 32.05% | |
| LMT 270521C00500000 | 500.00 | 61.06 | 65 | 70.1 | 9 | 30 | 33.24% | YES |
| LMT 270521C00610000 | 610.00 | 24.4 | 21 | 24.3 | 3 | 25 | 30.60% | |
| LMT 270521C00520000 | 520.00 | 49.7 | 54 | 58.3 | 4 | 25 | 32.14% | YES |
| LMT 270521C00580000 | 580.00 | 34.9 | 30 | 31.6 | 1 | 24 | 30.07% | |
| LMT 270521C00640000 | 640.00 | 41.9 | 25 | 33.4 | 1 | 19 | 40.98% | |
| LMT 270521C00670000 | 670.00 | 13.15 | 9.7 | 13.1 | 6 | 18 | 30.55% | |
| LMT 270521C00400000 | 400.00 | 147.35 | 128 | 137 | 1 | 18 | 32.65% | YES |
| LMT 270521C00495000 | 495.00 | 72.3 | 94.9 | 101.3 | 12 | 18 | 51.08% | YES |
| LMT 270521C00450000 | 450.00 | 95.64 | 97 | 103.5 | 1 | 16 | 35.76% | YES |
| LMT 270521C00650000 | 650.00 | 16.9 | 12.5 | 19 | 2 | 16 | 32.66% | |
| LMT 270521C00565000 | 565.00 | 36.3 | 34.3 | 37.7 | 1 | 15 | 30.80% | |
| LMT 270521C00880000 | 880.00 | 3.7 | 2.75 | 4.5 | 5 | 15 | 38.53% | |
| LMT 270521C00615000 | 615.00 | 20.3 | 20.4 | 23.3 | 6 | 14 | 30.71% | |
| LMT 270521C00630000 | 630.00 | 32.75 | 17.1 | 18.5 | 5 | 14 | 29.62% | |
| LMT 270521C00780000 | 780.00 | 4.4 | 0.35 | 7.6 | 2 | 14 | 35.76% | |
| LMT 270521C00590000 | 590.00 | 28 | 26.6 | 29.8 | 3 | 14 | 30.77% | |
| LMT 270521C00575000 | 575.00 | 33.8 | 31.5 | 34.8 | 1 | 13 | 31.06% | |
| LMT 270521C00840000 | 840.00 | 6.9 | 3.6 | 6.1 | 2 | 12 | 38.36% | |
| LMT 270521C00545000 | 545.00 | 56.5 | 43.3 | 46.5 | 1 | 11 | 31.59% | |
| LMT 270521C00715000 | 715.00 | 12.9 | 10.1 | 18.6 | 1 | 11 | 40.02% | |
| LMT 270521C00800000 | 800.00 | 3.36 | 2.6 | 4 | 1 | 11 | 32.22% | |
| LMT 270521C00460000 | 460.00 | 140.81 | 88 | 96.3 | 13 | 10 | 35.22% | YES |
| LMT 270521C00540000 | 540.00 | 43.6 | 44.7 | 47.1 | 4 | 10 | 30.75% | |
| LMT 270521C00525000 | 525.00 | 53.06 | 52.2 | 55.9 | 2 | 10 | 32.09% | |
| LMT 270521C00760000 | 760.00 | 5.16 | 1 | 9.8 | 1 | 10 | 36.53% | |
| LMT 270521C00560000 | 560.00 | 43.6 | 37 | 40.3 | 3 | 9 | 31.30% | |
| LMT 270521C00535000 | 535.00 | 53.61 | 47.3 | 50.1 | 1 | 9 | 31.28% | |
| LMT 270521C00740000 | 740.00 | 6.67 | 4.8 | 6.4 | 2 | 9 | 30.91% | |
| LMT 270521C00555000 | 555.00 | 41.5 | 38.4 | 42.3 | 2 | 8 | 31.40% | |
| LMT 270521C00860000 | 860.00 | 12.4 | 2 | 9.2 | 8 | 8 | 43.83% | |
| LMT 270521C00455000 | 455.00 | 106.3 | 93.9 | 100 | 1 | 8 | 35.58% | YES |
| LMT 270521C00710000 | 710.00 | 9.4 | 4 | 12 | 1 | 7 | 33.93% | |
| LMT 270521C00635000 | 635.00 | 30.1 | 15.1 | 21.9 | 1 | 7 | 32.68% | |
| LMT 270521C00470000 | 470.00 | 87 | 84.4 | 88.7 | 1 | 5 | 34.25% | YES |
| LMT 270521C00820000 | 820.00 | 8.4 | 4 | 13 | 0 | 5 | 44.88% | |
| LMT 270521C00585000 | 585.00 | 32.24 | 28 | 31.3 | 2 | 4 | 30.80% | |
| LMT 270521C00625000 | 625.00 | 21.4 | 18.3 | 21 | 1 | 4 | 30.65% | |
| LMT 270521C00480000 | 480.00 | 84.5 | 77.4 | 82.1 | 1 | 3 | 33.82% | YES |
| LMT 270521C00695000 | 695.00 | 8.5 | 5 | 13.4 | 2 | 3 | 33.59% | |
| LMT 270521C00490000 | 490.00 | 79.3 | 98.7 | 104.9 | 2 | 3 | 51.83% | YES |
| LMT 270521C00505000 | 505.00 | 62.5 | 88.4 | 94.6 | 1 | 3 | 49.85% | YES |
| LMT 270521C00435000 | 435.00 | 121.6 | 108.4 | 114.8 | 1 | 2 | 36.68% | YES |
| LMT 270521C00445000 | 445.00 | 99.26 | 101.2 | 107.2 | 1 | 2 | 36.05% | YES |
| LMT 270521C00690000 | 690.00 | 10.5 | 7.8 | 11.3 | 1 | 2 | 31.21% | |
| LMT 270521C00465000 | 465.00 | 131.71 | 115.6 | 122.9 | 1 | 2 | 52.87% | YES |
| LMT 270521C00420000 | 420.00 | 114.1 | 151.4 | 159.2 | 1 | 2 | 60.53% | YES |
| LMT 270521C00430000 | 430.00 | 114.7 | 143.5 | 150 | 1 | 1 | 58.50% | YES |
| LMT 270521C00345000 | 345.00 | 185.5 | 182 | 190 | 1 | 1 | 41.84% | YES |
| LMT 270521C00365000 | 365.00 | 161.78 | 165 | 174 | 0 | 1 | 42.88% | YES |
| LMT 270521C00380000 | 380.00 | 201.1 | 186.1 | 194 | 2 | 1 | 69.00% | YES |
| LMT 270521C00300000 | 300.00 | 210 | 260.5 | 270 | 0 | 1 | 92.58% | YES |
| LMT 270521C00270000 | 270.00 | 227.5 | 296 | 305 | 0 | 1 | 111.32% | YES |
| LMT 270521C00685000 | 685.00 | 35 | 0 | 0 | 2 | 0 | 6.25% | |
| LMT 270521C00485000 | 485.00 | 135.65 | 0 | 0 | 5 | 0 | 0.00% | YES |
| LMT 270521C00725000 | 725.00 | 21 | 0 | 0 | 3 | 0 | 6.25% | |
| LMT 270521C00920000 | 920.00 | 4 | 0 | 0 | 1 | 0 | 12.50% | |
| LMT 270521C00605000 | 605.00 | 43.6 | 0 | 0 | 6 | 0 | 3.13% | |
| LMT 270521C00705000 | 705.00 | 16.1 | 0 | 0 | 1 | 0 | 6.25% | |
| LMT 270521C00440000 | 440.00 | 156.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LMT 270521C00720000 | 720.00 | 25.7 | 0 | 0 | 3 | 0 | 6.25% | |
| LMT 270521C00675000 | 675.00 | 25.4 | 0 | 0 | 2 | 0 | 6.25% | |
| LMT 270521C00305000 | 305.00 | 318 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LMT 270521C00475000 | 475.00 | 131.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LMT 270521C00655000 | 655.00 | 41.9 | 0 | 0 | 3 | 0 | 6.25% | |
| LMT 270521C00410000 | 410.00 | 141 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on LMT expiring on 2027-05-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| LMT 270521P00500000 | 500.00 | 29.8 | 28.8 | 32.5 | 1 | 84 | 27.16% | |
| LMT 270521P00400000 | 400.00 | 7 | 5.9 | 8 | 2 | 70 | 31.20% | |
| LMT 270521P00450000 | 450.00 | 17 | 14.5 | 16.3 | 1 | 70 | 28.50% | |
| LMT 270521P00270000 | 270.00 | 0.88 | 0 | 2.8 | 0 | 60 | 49.04% | |
| LMT 270521P00470000 | 470.00 | 22.9 | 19.1 | 21.4 | 4 | 42 | 27.63% | |
| LMT 270521P00485000 | 485.00 | 25.4 | 24.6 | 26.3 | 4 | 39 | 27.21% | |
| LMT 270521P00475000 | 475.00 | 23.1 | 21.2 | 23.5 | 1 | 36 | 27.87% | |
| LMT 270521P00550000 | 550.00 | 58 | 53.8 | 56.4 | 1 | 35 | 25.53% | YES |
| LMT 270521P00515000 | 515.00 | 38.25 | 36.3 | 39 | 1 | 34 | 26.80% | |
| LMT 270521P00480000 | 480.00 | 26.3 | 20.7 | 25.2 | 6 | 31 | 27.77% | |
| LMT 270521P00460000 | 460.00 | 17.7 | 17.2 | 18.7 | 4 | 29 | 28.05% | |
| LMT 270521P00310000 | 310.00 | 1.4 | 0 | 5 | 6 | 27 | 45.67% | |
| LMT 270521P00300000 | 300.00 | 1.15 | 0 | 2.6 | 6 | 24 | 41.66% | |
| LMT 270521P00430000 | 430.00 | 10.6 | 7 | 15.7 | 1 | 21 | 32.58% | |
| LMT 270521P00320000 | 320.00 | 3.8 | 0.05 | 10 | 0 | 21 | 52.25% | |
| LMT 270521P00555000 | 555.00 | 63.9 | 43.7 | 52 | 2 | 21 | 21.05% | YES |
| LMT 270521P00435000 | 435.00 | 12.3 | 10.8 | 12.3 | 7 | 20 | 28.39% | |
| LMT 270521P00520000 | 520.00 | 43.42 | 39.9 | 41.2 | 3 | 18 | 26.60% | |
| LMT 270521P00530000 | 530.00 | 42 | 44.8 | 45.6 | 5 | 17 | 26.06% | YES |
| LMT 270521P00395000 | 395.00 | 14.9 | 3 | 12 | 2 | 16 | 36.91% | |
| LMT 270521P00490000 | 490.00 | 26.5 | 25.7 | 28.9 | 1 | 14 | 27.60% | |
| LMT 270521P00390000 | 390.00 | 6.75 | 3.9 | 7 | 1 | 13 | 31.95% | |
| LMT 270521P00545000 | 545.00 | 50.5 | 51.2 | 55 | 1 | 12 | 26.50% | YES |
| LMT 270521P00540000 | 540.00 | 47.9 | 48.8 | 51.1 | 1 | 12 | 25.96% | YES |
| LMT 270521P00305000 | 305.00 | 1.34 | 0 | 1.65 | 12 | 12 | 37.26% | |
| LMT 270521P00535000 | 535.00 | 49.28 | 44.2 | 49.6 | 4 | 12 | 26.76% | YES |
| LMT 270521P00720000 | 720.00 | 207.2 | 200 | 209 | 0 | 10 | 39.12% | YES |
| LMT 270521P00350000 | 350.00 | 2.56 | 1.55 | 3.8 | 4 | 9 | 34.59% | |
| LMT 270521P00495000 | 495.00 | 42.8 | 20.2 | 26 | 2 | 8 | 24.41% | |
| LMT 270521P00465000 | 465.00 | 19.5 | 18.1 | 19.9 | 1 | 7 | 27.76% | |
| LMT 270521P00445000 | 445.00 | 13.9 | 10.2 | 19 | 1 | 7 | 31.84% | |
| LMT 270521P00505000 | 505.00 | 32.2 | 33.2 | 34.6 | 1 | 7 | 27.05% | |
| LMT 270521P00580000 | 580.00 | 61.9 | 72.9 | 76.6 | 1 | 7 | 25.66% | YES |
| LMT 270521P00410000 | 410.00 | 7.32 | 4.6 | 11.8 | 1 | 7 | 33.35% | |
| LMT 270521P00565000 | 565.00 | 73.5 | 61.9 | 65.5 | 1 | 6 | 25.20% | YES |
| LMT 270521P00415000 | 415.00 | 10 | 4.2 | 12.9 | 1 | 5 | 33.36% | |
| LMT 270521P00570000 | 570.00 | 64.5 | 66.6 | 70.2 | 1 | 5 | 26.00% | YES |
| LMT 270521P00325000 | 325.00 | 1.62 | 0 | 4.9 | 3 | 5 | 42.09% | |
| LMT 270521P00420000 | 420.00 | 9.1 | 7.2 | 9.8 | 3 | 5 | 29.11% | |
| LMT 270521P00455000 | 455.00 | 18.1 | 16.2 | 17.2 | 3 | 4 | 28.06% | |
| LMT 270521P00575000 | 575.00 | 53.2 | 55 | 59.7 | 3 | 4 | 17.11% | YES |
| LMT 270521P00595000 | 595.00 | 68.6 | 82.2 | 85.9 | 2 | 3 | 24.56% | YES |
| LMT 270521P00345000 | 345.00 | 2.45 | 0.4 | 7.6 | 3 | 3 | 42.47% | |
| LMT 270521P00335000 | 335.00 | 2.8 | 1 | 6.3 | 1 | 3 | 42.56% | |
| LMT 270521P00355000 | 355.00 | 6.45 | 5.2 | 9.4 | 0 | 3 | 42.84% | |
| LMT 270521P00510000 | 510.00 | 35.6 | 35.3 | 36.6 | 2 | 3 | 26.83% | |
| LMT 270521P00330000 | 330.00 | 4.6 | 1.2 | 2.7 | 2 | 3 | 35.86% | |
| LMT 270521P00560000 | 560.00 | 66.5 | 74 | 83 | 1 | 1 | 37.47% | YES |
| LMT 270521P00590000 | 590.00 | 60.5 | 80 | 88 | 0 | 1 | 28.29% | YES |
| LMT 270521P00620000 | 620.00 | 75 | 82 | 87.6 | 0 | 1 | 0.00% | YES |
| LMT 270521P00610000 | 610.00 | 70 | 74.9 | 81.4 | 0 | 1 | 0.00% | YES |
| LMT 270521P00290000 | 290.00 | 2.8 | 0.05 | 1.85 | 0 | 1 | 41.08% | |
| LMT 270521P00725000 | 725.00 | 233.33 | 165.1 | 172.3 | 1 | 1 | 0.00% | YES |
| LMT 270521P00375000 | 375.00 | 10.3 | 1 | 8.7 | 1 | 1 | 37.39% | |
| LMT 270521P00630000 | 630.00 | 74.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LMT 270521P00525000 | 525.00 | 42.1 | 39.9 | 44 | 5 | 0 | 26.71% | YES |
| LMT 270521P00315000 | 315.00 | 1.15 | 0 | 0 | 1 | 0 | 12.50% | |
| LMT 270521P00440000 | 440.00 | 13.31 | 0 | 14.8 | 7 | 0 | 29.52% | |
| LMT 270521P00600000 | 600.00 | 51.33 | 0 | 0 | 3 | 0 | 0.00% | YES |
| LMT 270521P00425000 | 425.00 | 6.3 | 0 | 0 | 2 | 0 | 6.25% | |
| LMT 270521P00380000 | 380.00 | 4 | 0 | 0 | 1 | 0 | 6.25% | |
| LMT 270521P00635000 | 635.00 | 82.3 | 0 | 0 | 5 | 0 | 0.00% | YES |
| LMT 270521P00640000 | 640.00 | 85.3 | 0 | 0 | 6 | 0 | 0.00% | YES |
| LMT 270521P00645000 | 645.00 | 75.3 | 0 | 0 | 8 | 0 | 0.00% | YES |
| LMT 270521P00585000 | 585.00 | 47.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LMT 270521P00650000 | 650.00 | 77.2 | 0 | 0 | 14 | 0 | 0.00% | YES |
| LMT 270521P00605000 | 605.00 | 64.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LMT 270521P00655000 | 655.00 | 83.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LMT 270521P00700000 | 700.00 | 110.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full LMT options chain for contracts expiring on 2027-05-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-05-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in LMT.
The ITM column highlights whether a contract is currently in-the-money for LMT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for LMT between now and 2027-05-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-05-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in LMT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The LMT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-05-21 approaches.
