Tour v526
LMT
LOCKHEED MARTIN CORP
$556.52 -1.35%
$557.44 (+0.17%)🌙
as of 08/25 06:03 PM
(8/25 15:06) ◀
|
Tuesday, August 25, 2026 (6:03pm)
January 2026
|
▶ (8/26 15:06)
◀ 8/25 18:03 ▶

Option Volume

Detail
ℹ
Current (08/25) 4,464
Calls: 2,261 (51%)
Puts: 2,203 (49%)
Prior (08/21) 5,293
Calls: 2,919 (55%)
Puts: 2,374 (45%)
Current vs Prior -15.66%
Calls: -22.54% (Calls)
Puts: -7.20% (Puts)
Prior 7-Day Total 48,868
Calls: 24,271 (50%)
Puts: 24,597 (50%)
Prior 7-Day Average 6,981
Calls: 3,467 (50%)
Puts: 3,513 (50%)
Current vs Prior 7-Day Avg -36.06%
Calls: -34.79%
Puts: -37.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $14.52M
Calls: $12.62M (87%)
Puts: $1.90M (13%)
Prior (08/21) $5.12M
Calls: $3.06M (60%)
Puts: $2.06M (40%)
Current vs Prior +183.53%
Calls: +312.68%
Puts: -8.07%
Prior 7-Day Total $57.48M
Calls: $34.90M (61%)
Puts: $22.58M (39%)
Prior 7-Day Average $8.21M
Calls: $4.99M (61%)
Puts: $3.23M (39%)
Current vs Prior 7-Day Avg +76.82%
Calls: +153.21%
Puts: -41.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.97
Prior (08/21) 0.81
Current vs Prior +19.80%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -4.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25) 95,058
Calls: 51,841 (55%)
Puts: 43,217 (45%)
Prior (08/21) 114,086
Calls: 58,248 (51%)
Puts: 55,838 (49%)
Current vs Prior -16.68%
Prior 7-Day Total 778,461
Calls: 403,417 (52%)
Puts: 375,044 (48%)
Prior 7-Day Average 111,208
Calls: 57,631 (52%)
Puts: 53,577 (48%)
Current vs Prior 7-Day Avg -14.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.21% | 3.65%5.30% | 8.62%
Prior 2.75% | 4.38%1.16% | 5.86%
Current vs Prior -19.77% | -16.77%+357.48% | +46.92%
Prior 7-Day Avg 2.15% | 3.60%2.16% | 6.27%
Current vs 7-Day Avg +2.62% | +1.31%+145.82% | +37.37%
Prior 7-Day Eod 2.75% | 4.38%1.16% | 5.86%
Current vs 7-Day Eod -19.77% | -16.77%+357.48% | +46.92%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.14% | 36.05%
Calls: 21.58% | 38.78%
Puts: 8.70% | 33.33%
Prior 162.26% | 27.48%
Calls: 131.67% | 35.84%
Puts: 192.86% | 19.11%
Current vs Prior -90.67% | +31.19%
Prior 7-Day Avg 99.52% | 28.90%
Calls: 105.56% | 27.42%
Puts: 93.48% | 30.38%
Current vs 7-Day Avg -84.79% | +24.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($12.62M) vs puts ($1.90M). Massive premium surge with dollar volume up 184% vs prior. Dollar volume significantly above 7-day average (77% higher). Declining open interest (down 17%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 8.0%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 18104.60110.80$107.705.8%--1.0051
$455.00Sep 2598.80105.10$101.956.2%10.93--
$460.00Sep 1893.10100.70$96.907.8%--1.0038
$470.00Sep 1883.3090.50$86.908.3%--1.00195
$480.00Sep 1873.8080.80$77.309.1%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Sep 18103.00109.70$106.356.3%--0.9624
$655.00Sep 1897.30104.50$100.907.1%--0.9620
$650.00Sep 1892.5099.50$96.007.3%--0.9634
$660.00Sep 4102.20110.30$106.257.6%--0.8723
$645.00Sep 1887.5094.60$91.057.8%--0.9631

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 18104.60110.80$107.705.8%--1.0051
$460.00Sep 1893.10100.70$96.907.8%--1.0038
$470.00Sep 1883.3090.50$86.908.3%--1.00195
$480.00Sep 1873.8080.80$77.309.1%--1.0040
$490.00Sep 1864.7071.00$67.859.3%--1.0082
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$572.50Aug 2814.0019.00$16.5030.3%21.0037
$575.00Aug 2815.2020.50$17.8529.7%31.0085
$577.50Aug 2817.6024.50$21.0532.8%41.0019
$580.00Aug 2820.3026.90$23.6028.0%21.0053
$582.50Aug 2822.4029.00$25.7025.7%21.008

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 2.7K, top 176)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 283.604.90$4.2530.6%1760.46113
$555.00Aug 285.2010.00$7.6063.2%1700.59106
$620.00Sep 180.251.80$1.02152.0%650.06245
$600.00Sep 181.702.45$2.0836.1%580.121.2K
$570.00Aug 280.851.85$1.3574.1%450.19102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 281.053.40$2.23105.4%1360.2782
$475.00Aug 280.004.60$2.30200.0%1330.07117
$520.00Sep 253.204.90$4.0542.0%1140.18--
$475.00Sep 180.100.70$0.40150.0%880.0269
$520.00Oct 24.606.50$5.5534.2%730.213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 37.9%, max 175.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$555.00Aug 28Sep 1834.8%26.4%31.4%173219
$545.00Aug 28Oct 227.2%23.6%15.3%238
$550.00Aug 28Oct 227.5%24.7%11.5%111
$567.50Aug 28Sep 1827.2%25.3%7.7%939
$565.00Aug 28Oct 226.2%25.6%2.3%3218
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Aug 28Oct 269.7%25.3%175.0%1437
$620.00Sep 4Sep 1865.6%28.2%132.3%--53
$555.00Aug 28Oct 234.8%23.2%49.8%2832
$547.50Aug 28Sep 429.5%21.9%34.7%3424
$552.50Aug 28Sep 1129.8%23.5%26.7%1525

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 19.00, avg 6.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$545.00Oct 2$1.80$3.20$1.8066%1.78$541.80
$585.00$595.00Oct 2$1.50$8.50$1.5028%5.67$586.50
$570.00$580.00Oct 2$2.65$7.35$2.6539%2.77$572.65
$565.00$570.00Oct 2$1.35$3.65$1.3542%2.70$566.35
$535.00$540.00Sep 18$3.05$1.95$3.0574%0.64$538.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$535.00Oct 2$0.25$4.75$0.2535%19.00$539.75
$575.00$572.50Aug 28$1.35$1.15$1.35100%0.85$573.65
$545.00$540.00Sep 25$0.70$4.30$0.7038%6.14$544.30
$560.00$555.00Sep 11$1.60$3.40$1.6056%2.13$558.40
$555.00$552.50Sep 4$0.30$2.20$0.3050%7.33$554.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 26.78, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$635.00Sep 4$4.82$4.82$0.1885%26.78$634.82
$650.00$655.00Aug 28$3.75$3.75$1.2588%3.00$653.75
$640.00$645.00Sep 4$3.90$3.90$1.1086%3.55$643.90
$630.00$635.00Aug 28$2.65$2.65$2.3588%1.13$632.65
$612.50$615.00Sep 4$2.05$2.05$0.4586%4.56$614.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$510.00Aug 28$3.35$3.35$1.6586%2.03$511.65
$475.00$450.00Sep 4$3.15$3.15$21.8590%0.14$471.85
$525.00$520.00Aug 28$2.80$2.80$2.2085%1.27$522.20
$455.00$450.00Aug 28$2.60$2.60$2.4092%1.08$452.40
$475.00$470.00Aug 28$2.25$2.25$2.7592%0.82$472.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.68, cheapest $3.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Aug 28Sep 11$3.2534.8%25.9%
$565.00Aug 28Sep 4$2.2026.2%24.6%
$560.00Aug 28Sep 4$2.4024.7%24.6%
$562.50Aug 28Sep 11$4.8523.8%23.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Aug 28Sep 4$3.9234.8%24.9%
$552.50Aug 28Sep 4$5.5529.8%27.5%
$560.00Aug 28Sep 4$4.3524.7%24.6%
$562.50Aug 28Sep 18$9.2523.8%25.5%
$557.50Aug 28Sep 4$6.3225.5%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.90% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$557.50Aug 28$5.90$4.68$10.58$546.92$568.081.90%
$560.00Aug 28$4.25$7.30$11.55$548.45$571.552.08%
$562.50Aug 28$3.05$8.60$11.65$550.85$574.152.09%
$555.00Aug 28$7.60$5.33$12.93$542.07$567.932.32%
$565.00Aug 28$2.65$10.25$12.90$552.10$577.902.32%
$550.00Aug 28$10.85$2.23$13.08$536.92$563.082.35%
$567.50Aug 28$2.13$11.75$13.88$553.62$581.382.49%
$570.00Aug 28$1.35$14.05$15.40$554.60$585.402.77%
$545.00Aug 28$14.65$1.10$15.75$529.25$560.752.83%
$572.50Aug 28$1.02$16.50$17.52$554.98$590.023.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.58% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$547.50Aug 28$1.35$1.90$3.25$544.25$573.25
$570.00$550.00Aug 28$1.35$2.23$3.58$546.42$573.58
$567.50$547.50Aug 28$2.13$1.90$4.03$543.47$571.53
$567.50$550.00Aug 28$2.13$2.23$4.36$545.64$571.86
$565.00$547.50Aug 28$2.65$1.90$4.55$542.95$569.55
$565.00$550.00Aug 28$2.65$2.23$4.88$545.12$569.88
$570.00$552.50Aug 28$1.35$3.40$4.75$547.75$574.75
$562.50$547.50Aug 28$3.05$1.90$4.95$542.55$567.45
$562.50$550.00Aug 28$3.05$2.23$5.28$544.72$567.78
$567.50$552.50Aug 28$2.13$3.40$5.53$546.97$573.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 2.85, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/515585/588Aug 28$3.70$1.3079%2.85$511.30$588.70
530/535620/625Oct 2$4.55$0.4555%10.11$530.45$624.55
510/515578/580Aug 28$3.49$1.5176%2.31$511.51$580.99
510/515575/578Aug 28$3.66$1.3473%2.73$511.34$578.66
450/455585/588Aug 28$2.95$2.0585%1.44$452.05$587.95
500/505578/580Sep 4$4.02$0.9862%4.10$500.98$581.52
510/515568/570Aug 28$4.13$0.8759%4.75$510.87$571.63
520/525585/588Aug 28$3.15$1.8578%1.70$521.85$588.15
480/485600/605Oct 2$3.45$1.5571%2.23$481.55$603.45
510/515572/575Aug 28$3.49$1.5170%2.31$511.51$575.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Aug 28$0.15$4.8517%32.33
$545.00$550.00$555.00Sep 18$0.10$4.9013%49.00
$545.00$550.00$555.00Aug 28$0.55$4.4526%8.09
$570.00$575.00$580.00Sep 18$0.25$4.759%19.00
$580.00$582.50$585.00Sep 18$0.10$2.404%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$545.00$550.00Sep 11$0.05$4.9513%99.00
$495.00$505.00$515.00Sep 11$0.12$9.886%82.33
$530.00$535.00$540.00Sep 18$0.05$4.9510%99.00
$567.50$570.00$572.50Aug 28$0.15$2.3519%15.67
$535.00$540.00$545.00Sep 11$0.30$4.7012%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-7.55, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Sep 4-$0.95$9.05
$570.00$575.001:2Sep 4-$0.70$4.30
$580.00$585.001:2Sep 4-$0.30$4.70
$590.00$592.501:2Sep 11-$0.12$2.38
$630.00$635.001:2Sep 25-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$565.001:2Sep 25-$7.55$12.45
$590.00$570.001:2Oct 2-$12.35$7.65
$520.00$505.001:2Sep 25-$1.15$13.85
$475.00$450.001:2Oct 2-$0.11$24.89
$505.00$495.001:2Sep 11-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 2.01%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 2$11.200.392.4%2.01%4.43%18
$560.00Oct 2$14.600.470.6%2.62%3.25%13
$565.00Oct 2$11.900.421.5%2.14%3.66%2--
$580.00Oct 2$7.800.324.2%1.40%5.62%--13
$585.00Oct 2$6.800.285.1%1.22%6.34%21
$560.00Sep 25$12.700.460.6%2.28%2.91%43
$570.00Sep 25$8.600.372.4%1.55%3.97%11
$595.00Oct 2$4.700.236.9%0.84%7.76%34
$600.00Oct 2$4.100.197.8%0.74%8.55%315
$562.50Sep 18$9.600.411.1%1.73%2.80%1--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,261
Total Puts 2,203
Put/Call Ratio 0.97
Net Difference 58

Prior's Put/Call Breakdown

Total Calls 2,919
Total Puts 2,374
Put/Call Ratio 0.81
Net Difference 545

Prior 7-Day Put/Call Summary

Total Calls 24,271
Total Puts 24,597
Average Put/Call Ratio 1.02
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All