Tour v526
LMT
LOCKHEED MARTIN CORP
$565.89 +0.05%
$566.50 (+0.11%)🌙
as of 08/27 06:03 PM
(8/27 15:06) ◀
|
Thursday, August 27, 2026 (6:03pm)
January 2026
|
▶ (8/28 15:06)
◀ 8/27 18:03 ▶

Option Volume

Detail
ℹ
Current (08/27) 4,178
Calls: 2,535 (61%)
Puts: 1,643 (39%)
Prior (08/26) 4,738
Calls: 2,471 (52%)
Puts: 2,267 (48%)
Current vs Prior -11.82%
Calls: +2.59% (Calls)
Puts: -27.53% (Puts)
Prior 7-Day Total 43,533
Calls: 22,318 (51%)
Puts: 21,215 (49%)
Prior 7-Day Average 6,219
Calls: 3,188 (51%)
Puts: 3,030 (49%)
Current vs Prior 7-Day Avg -32.82%
Calls: -20.49%
Puts: -45.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $10.88M
Calls: $9.74M (90%)
Puts: $1.14M (10%)
Prior (08/26) $13.20M
Calls: $10.94M (83%)
Puts: $2.26M (17%)
Current vs Prior -17.60%
Calls: -11.00%
Puts: -49.60%
Prior 7-Day Total $68.07M
Calls: $45.66M (67%)
Puts: $22.41M (33%)
Prior 7-Day Average $9.72M
Calls: $6.52M (67%)
Puts: $3.20M (33%)
Current vs Prior 7-Day Avg +11.86%
Calls: +49.34%
Puts: -64.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.65
Prior (08/26) 0.92
Current vs Prior -29.36%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -31.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 99,273
Calls: 53,681 (54%)
Puts: 45,592 (46%)
Prior (08/26) 96,813
Calls: 52,457 (54%)
Puts: 44,356 (46%)
Current vs Prior +2.54%
Prior 7-Day Total 742,844
Calls: 389,714 (52%)
Puts: 353,130 (48%)
Prior 7-Day Average 106,120
Calls: 55,673 (52%)
Puts: 50,447 (48%)
Current vs Prior 7-Day Avg -6.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.37% | 3.01%4.78% | 8.17%
Prior 1.81% | 3.62%5.09% | 8.34%
Current vs Prior -24.13% | -16.87%-6.12% | -1.96%
Prior 7-Day Avg 2.15% | 3.68%2.83% | 6.84%
Current vs 7-Day Avg -35.93% | -18.17%+68.97% | +19.56%
Prior 7-Day Eod 1.81% | 3.62%5.09% | 8.34%
Current vs 7-Day Eod -24.13% | -16.87%-6.12% | -1.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 70.60% | 31.50%
Calls: 77.92% | 38.93%
Puts: 63.28% | 24.07%
Prior 66.30% | 31.93%
Calls: 49.62% | 35.29%
Puts: 82.99% | 28.57%
Current vs Prior +6.49% | -1.35%
Prior 7-Day Avg 82.78% | 32.26%
Calls: 80.87% | 34.06%
Puts: 84.69% | 30.45%
Current vs 7-Day Avg -14.71% | -2.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($9.74M) vs puts ($1.14M). Bullish P/C ratio of 0.65. P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 23 of results (avg 7.5%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 18102.50109.30$105.906.4%--1.0038
$510.00Sep 1854.1058.30$56.207.5%--0.9983
$480.00Aug 2881.3087.90$84.607.8%10.89--
$490.00Aug 2871.3077.30$74.308.1%10.912
$470.00Sep 1891.4099.50$95.458.5%--1.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 1886.0090.30$88.154.9%--0.9734
$645.00Sep 1881.0085.30$83.155.2%--0.9731
$630.00Sep 1866.5070.50$68.505.8%--0.9521
$670.00Sep 18103.80110.20$107.006.0%--0.9722
$635.00Sep 1871.0075.50$73.256.1%--0.94180

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. 110 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2861.3067.60$64.459.8%11.005
$505.00Aug 2856.4062.40$59.4010.1%3121.004
$510.00Aug 2851.9057.60$54.7510.4%11.003
$535.00Aug 2826.2032.60$29.4021.8%--1.0010
$540.00Aug 2821.4027.30$24.3524.2%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 1886.0090.30$88.154.9%--0.9734
$655.00Sep 1889.1095.30$92.206.7%--0.9720
$670.00Sep 18103.80110.20$107.006.0%--0.9722
$645.00Sep 1881.0085.30$83.155.2%--0.9731
$660.00Sep 1893.80100.30$97.056.7%--0.9724

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 3.3K, top 719)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$582.50Sep 40.005.20$2.60200.0%3140.20--
$505.00Aug 2856.4062.40$59.4010.1%3121.004
$515.00Aug 2846.4052.10$49.2511.6%3120.919
$587.50Sep 40.002.50$1.25200.0%1240.128
$585.00Sep 112.053.70$2.8857.3%1000.2025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$535.00Sep 182.804.70$3.7550.7%7190.19283
$555.00Sep 188.6012.10$10.3533.8%590.40150
$557.50Sep 42.759.90$6.33113.0%570.4122
$560.00Sep 45.408.30$6.8542.3%560.4563
$585.00Aug 2818.1022.70$20.4022.5%360.9633

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 136.6%, max 656.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$635.00Aug 28Oct 2224.2%29.7%656.0%--113
$587.50Aug 28Sep 1891.9%24.4%277.3%--48
$562.50Aug 28Sep 1843.9%22.8%92.9%515
$575.00Aug 28Sep 1840.8%23.3%74.7%33286
$567.50Aug 28Sep 1838.3%22.9%67.3%149
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$532.50Aug 28Sep 4113.3%28.4%298.3%457
$587.50Aug 28Sep 491.9%25.6%259.2%1763
$542.50Aug 28Sep 488.4%33.0%168.0%--36
$562.50Aug 28Sep 1843.9%22.8%92.9%183
$575.00Aug 28Sep 1840.8%23.3%74.7%3195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 1.08, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$525.00$527.50Sep 4$1.20$1.30$1.20100%1.08$526.20
$547.50$550.00Sep 4$1.00$1.50$1.0090%1.50$548.50
$580.00$585.00Oct 2$0.55$4.45$0.5536%8.09$580.55
$620.00$635.00Oct 2$0.43$14.57$0.4312%33.88$620.43
$555.00$560.00Sep 18$1.95$3.05$1.9561%1.56$556.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$505.00Sep 25$0.57$14.43$0.5715%25.32$519.43
$580.00$570.00Oct 2$4.80$5.20$4.8064%1.08$575.20
$540.00$530.00Oct 9$1.60$8.40$1.6030%5.25$538.40
$565.00$562.50Aug 28$0.35$2.15$0.3556%6.14$564.65
$540.00$535.00Oct 2$0.50$4.50$0.5028%9.00$539.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 6.69, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$650.00$655.00Aug 28$4.35$4.35$0.6587%6.69$654.35
$630.00$635.00Sep 4$3.12$3.12$1.8887%1.66$633.12
$585.00$595.00Oct 2$4.90$4.90$5.1067%0.96$589.90
$670.00$675.00Sep 4$2.48$2.48$2.5291%0.98$672.48
$637.50$640.00Aug 28$2.30$2.30$0.2084%11.50$639.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$510.00Aug 28$2.62$2.62$2.3888%1.10$512.38
$540.00$535.00Sep 11$3.33$3.33$1.6775%1.99$536.67
$525.00$520.00Aug 28$2.40$2.40$2.6087%0.92$522.60
$542.50$540.00Sep 4$2.38$2.38$0.1277%19.83$540.12
$510.00$505.00Sep 4$1.97$1.97$3.0388%0.65$508.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.55, cheapest $2.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$562.50Aug 28Sep 4$4.3543.9%25.8%
$567.50Aug 28Sep 4$3.1538.3%24.8%
$565.00Aug 28Sep 4$2.8734.2%22.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$562.50Aug 28Sep 4$2.0743.9%25.8%
$567.50Aug 28Sep 18$10.7038.3%22.9%
$565.00Aug 28Sep 4$4.1734.2%22.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.26% of stock, avg 5.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$567.50Aug 28$2.70$4.45$7.15$560.35$574.651.26%
$560.00Aug 28$6.25$1.13$7.38$552.62$567.381.30%
$570.00Aug 28$1.63$6.30$7.93$562.07$577.931.40%
$565.00Aug 28$3.33$4.88$8.21$556.79$573.211.45%
$562.50Aug 28$4.10$4.53$8.63$553.87$571.131.53%
$572.50Aug 28$1.02$8.55$9.57$562.93$582.071.69%
$557.50Aug 28$9.25$0.95$10.20$547.30$567.701.80%
$555.00Aug 28$10.85$0.63$11.48$543.52$566.482.03%
$575.00Aug 28$1.00$10.90$11.90$563.10$586.902.10%
$577.50Aug 28$0.75$13.35$14.10$563.40$591.602.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.35% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$572.50$557.50Aug 28$1.02$0.95$1.97$555.53$574.47
$572.50$560.00Aug 28$1.02$1.13$2.15$557.85$574.65
$570.00$557.50Aug 28$1.63$0.95$2.58$554.92$572.58
$570.00$560.00Aug 28$1.63$1.13$2.76$557.24$572.76
$587.50$557.50Aug 28$2.65$0.95$3.60$553.90$591.10
$572.50$542.50Aug 28$1.02$2.70$3.72$538.78$576.22
$572.50$532.50Aug 28$1.02$2.65$3.67$528.83$576.17
$587.50$560.00Aug 28$2.65$1.13$3.78$556.22$591.28
$567.50$560.00Aug 28$2.70$1.13$3.83$556.17$571.33
$567.50$557.50Aug 28$2.70$0.95$3.65$553.85$571.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 8.09, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
545/548650/655Aug 28$4.45$0.5580%8.09$543.05$654.45
510/515592/595Aug 28$4.72$0.2872%16.86$510.28$597.22
550/552650/655Aug 28$4.53$0.4775%9.64$547.97$654.53
520/525638/640Aug 28$4.70$0.3071%15.67$520.30$642.20
505/510602/605Sep 4$4.47$0.5372%8.43$505.53$606.97
475/480620/622Aug 28$4.30$0.7075%6.14$475.70$624.30
520/525592/595Aug 28$4.50$0.5071%9.00$520.50$597.00
555/558650/655Aug 28$4.67$0.3365%14.15$552.83$654.67
510/515588/590Aug 28$4.44$0.5669%7.93$510.56$591.94
510/515608/610Aug 28$4.02$0.9878%4.10$510.98$611.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Aug 28$0.45$9.5511%21.22
$562.50$565.00$567.50Aug 28$0.14$2.3620%16.86
$557.50$560.00$562.50Sep 4$0.10$2.4012%24.00
$570.00$572.50$575.00Sep 4$0.15$2.359%15.67
$615.00$617.50$620.00Aug 28$0.15$2.356%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$565.00$570.00$575.00Sep 4$0.10$4.9017%49.00
$570.00$575.00$580.00Sep 11$0.15$4.8512%32.33
$535.00$540.00$545.00Sep 18$0.10$4.909%49.00
$545.00$547.50$550.00Sep 11$0.05$2.457%49.00
$570.00$572.50$575.00Aug 28$0.10$2.4010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-4.95, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$532.50$547.501:2Sep 4-$4.95$10.05
$545.00$565.001:2Oct 2-$5.65$14.35
$560.00$562.501:2Aug 28-$1.95$0.55
$567.50$570.001:2Aug 28-$0.56$1.94
$610.00$615.001:2Sep 11-$0.36$4.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$585.00$565.001:2Sep 25-$3.15$16.85
$560.00$540.001:2Oct 9-$1.85$18.15
$565.00$555.001:2Sep 11-$2.35$7.65
$530.00$525.001:2Sep 11-$0.10$4.90
$505.00$500.001:2Sep 25-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 2.26%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 2$12.800.450.7%2.26%2.99%18
$585.00Oct 2$7.000.333.4%1.24%4.61%14
$595.00Oct 9$4.600.285.1%0.81%5.96%1--
$580.00Sep 25$7.200.342.5%1.27%3.77%36
$580.00Oct 2$6.500.362.5%1.15%3.64%--18
$600.00Oct 2$4.100.216.0%0.72%6.75%--18
$570.00Sep 18$9.100.420.7%1.61%2.33%5293
$610.00Oct 2$3.100.167.8%0.55%8.34%55
$580.00Sep 18$5.100.312.5%0.90%3.39%1304
$600.00Sep 25$3.100.186.0%0.55%6.58%125

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 2,535
Total Puts 1,643
Put/Call Ratio 0.65
Net Difference 892

Prior's Put/Call Breakdown

Total Calls 2,471
Total Puts 2,267
Put/Call Ratio 0.92
Net Difference 204

Prior 7-Day Put/Call Summary

Total Calls 22,318
Total Puts 21,215
Average Put/Call Ratio 0.95
Ratio Trend Falling

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