LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$561.23 -0.46%

(8/31 15:06) ◀

Monday, August 31, 2026 (6:03pm)

▶ (9/1 18:03)

◀ 8/31 18:03 ▶

Option Volume

Detail

ℹ

Current (08/31) 13,893

Calls: 11,876 (85%)

Puts: 2,017 (15%)

Prior (08/28) 5,737

Calls: 3,732 (65%)

Puts: 2,005 (35%)

Current vs Prior +142.16%

Calls: +218.22% (Calls)

Puts: +0.60% (Puts)

Prior 7-Day Total 36,452

Calls: 20,126 (55%)

Puts: 16,326 (45%)

Prior 7-Day Average 5,207

Calls: 2,875 (55%)

Puts: 2,332 (45%)

Current vs Prior 7-Day Avg +166.79%

Calls: +313.06%

Puts: -13.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $109.88M

Calls: $108.59M (99%)

Puts: $1.30M (1%)

Prior (08/28) $7.88M

Calls: $6.15M (78%)

Puts: $1.72M (22%)

Current vs Prior +1295.34%

Calls: +1664.77%

Puts: -24.68%

Prior 7-Day Total $72.12M

Calls: $51.31M (71%)

Puts: $20.81M (29%)

Prior 7-Day Average $10.30M

Calls: $7.33M (71%)

Puts: $2.97M (29%)

Current vs Prior 7-Day Avg +966.47%

Calls: +1381.34%

Puts: -56.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.17

Prior (08/28) 0.54

Current vs Prior -68.39%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -79.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 92,816

Calls: 50,749 (55%)

Puts: 42,067 (45%)

Prior (08/28) 100,947

Calls: 54,325 (54%)

Puts: 46,622 (46%)

Current vs Prior -8.05%

Prior 7-Day Total 729,566

Calls: 384,981 (53%)

Puts: 344,585 (47%)

Prior 7-Day Average 104,223

Calls: 54,997 (53%)

Puts: 49,226 (47%)

Current vs Prior 7-Day Avg -10.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.53% | 3.58%4.64% | 7.98%

Prior 2.82% | 4.06%4.92% | 7.91%

Current vs Prior -10.27% | -11.82%-5.69% | +0.92%

Prior 7-Day Avg 2.06% | 3.63%3.53% | 7.36%

Current vs 7-Day Avg +23.07% | -1.47%+31.65% | +8.52%

Prior 7-Day Eod 2.82% | 4.06%4.92% | 7.91%

Current vs 7-Day Eod -10.27% | -11.82%-5.69% | +0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.41% | 21.00%

Calls: 20.95% | 17.78%

Puts: 19.88% | 24.22%

Prior 232.94% | 22.75%

Calls: 170.00% | 22.58%

Puts: 295.87% | 22.92%

Current vs Prior -91.24% | -7.69%

Prior 7-Day Avg 101.34% | 31.44%

Calls: 86.33% | 35.79%

Puts: 116.34% | 27.08%

Current vs 7-Day Avg -79.86% | -33.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($108.59M) vs puts ($1.30M). Massive premium surge with dollar volume up 1295% vs prior. Dollar volume significantly above 7-day average (966% higher). Unusually high activity with volume up 142% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 7.8%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	107.70	114.70	$111.20	6.3%	600	1.00	51
$455.00	Sep 18	102.50	109.50	$106.00	6.6%	5	1.00	2
$470.00	Sep 18	88.00	94.40	$91.20	7.0%	1.2K	1.00	195
$465.00	Sep 18	92.40	99.20	$95.80	7.1%	20	1.00	5
$460.00	Sep 18	97.50	104.80	$101.15	7.2%	310	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Sep 18	95.00	100.50	$97.75	5.6%	--	0.97	20
$670.00	Sep 18	109.00	115.40	$112.20	5.7%	--	0.98	22
$660.00	Sep 4	99.00	105.70	$102.35	6.5%	--	0.89	23
$660.00	Sep 18	98.90	105.90	$102.40	6.8%	--	0.97	24
$645.00	Sep 18	84.00	90.50	$87.25	7.4%	--	0.96	31

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. 107 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 4	57.40	64.00	$60.70	10.9%	31	1.00	6
$510.00	Sep 4	47.50	54.50	$51.00	13.7%	20	1.00	3
$530.00	Sep 4	27.70	34.20	$30.95	21.0%	140	1.00	16
$532.50	Sep 4	25.40	32.00	$28.70	23.0%	20	1.00	3
$535.00	Sep 4	22.50	29.50	$26.00	26.9%	5	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Sep 4	59.00	65.50	$62.25	10.4%	--	0.98	14
$645.00	Sep 4	84.00	90.80	$87.40	7.8%	--	0.98	13
$610.00	Sep 4	49.30	55.70	$52.50	12.2%	--	0.98	24
$595.00	Sep 4	34.00	40.70	$37.35	17.9%	1	0.98	19
$600.00	Sep 4	39.50	45.60	$42.55	14.3%	1	0.98	33

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 8.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	57.60	65.00	$61.30	12.1%	1.8K	1.00	274
$470.00	Sep 18	88.00	94.40	$91.20	7.0%	1.2K	1.00	195
$450.00	Sep 18	107.70	114.70	$111.20	6.3%	600	1.00	51
$490.00	Sep 18	67.60	74.70	$71.15	10.0%	600	1.00	78
$510.00	Sep 18	47.70	54.70	$51.20	13.7%	455	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Sep 4	0.00	0.05	$0.03	166.7%	160	0.00	201
$550.00	Sep 4	2.10	3.60	$2.85	52.6%	90	0.29	85
$537.50	Sep 11	1.85	3.20	$2.53	53.4%	48	0.19	--
$522.50	Sep 11	0.00	1.25	$0.63	198.4%	46	0.06	--
$545.00	Sep 4	1.25	2.70	$1.98	73.2%	40	0.20	85

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 10.5%, max 18.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Sep 4	Sep 18	28.0%	24.0%	16.5%	1	124
$550.00	Sep 4	Sep 18	27.0%	23.7%	14.0%	4	201
$575.00	Sep 4	Sep 18	27.1%	23.9%	13.6%	39	256
$560.00	Sep 4	Oct 2	26.7%	24.1%	10.8%	31	27
$565.00	Sep 4	Sep 18	26.7%	24.9%	7.1%	47	193

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Sep 4	Oct 2	28.0%	23.6%	18.3%	6	90
$550.00	Sep 4	Oct 2	27.0%	23.9%	12.9%	92	96
$560.00	Sep 4	Oct 2	26.7%	24.1%	10.8%	18	128
$545.00	Sep 4	Oct 2	29.2%	26.7%	9.1%	43	370
$562.50	Sep 4	Sep 18	26.3%	25.1%	4.7%	11	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 15.67, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$555.00	Sep 11	$5.95	$4.05	$5.95	79%	0.68	$550.95
$545.00	$560.00	Oct 2	$7.60	$7.40	$7.60	64%	0.97	$552.60
$590.00	$595.00	Oct 9	$0.35	$4.65	$0.35	26%	13.29	$590.35
$565.00	$567.50	Sep 18	$0.20	$2.30	$0.20	43%	11.50	$565.20
$620.00	$635.00	Oct 2	$0.30	$14.70	$0.30	9%	49.00	$620.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Oct 2	$0.30	$4.70	$0.30	40%	15.67	$549.70
$580.00	$575.00	Oct 9	$2.10	$2.90	$2.10	65%	1.38	$577.90
$575.00	$570.00	Sep 11	$2.75	$2.25	$2.75	78%	0.82	$572.25
$535.00	$530.00	Sep 25	$0.18	$4.82	$0.18	23%	26.78	$534.82
$530.00	$525.00	Oct 2	$0.48	$4.52	$0.48	22%	9.42	$529.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 1.78, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$655.00	Sep 4	$3.20	$3.20	$1.80	89%	1.78	$653.20
$620.00	$625.00	Sep 11	$2.55	$2.55	$2.45	88%	1.04	$622.55
$660.00	$665.00	Sep 4	$2.50	$2.50	$2.50	90%	1.00	$662.50
$635.00	$640.00	Sep 25	$2.37	$2.37	$2.63	89%	0.90	$637.37
$620.00	$625.00	Sep 25	$2.25	$2.25	$2.75	88%	0.82	$622.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Sep 4	$2.92	$2.92	$2.08	92%	1.40	$467.08
$485.00	$480.00	Sep 4	$2.83	$2.83	$2.17	90%	1.30	$482.17
$485.00	$480.00	Sep 25	$2.70	$2.70	$2.30	89%	1.17	$482.30
$530.00	$525.00	Sep 18	$2.55	$2.55	$2.45	80%	1.04	$527.45
$522.50	$520.00	Sep 4	$2.02	$2.02	$0.48	87%	4.21	$520.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.02, cheapest $2.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$555.00	Sep 4	Sep 11	$3.60	28.0%	23.5%
$562.50	Sep 4	Sep 11	$2.75	26.3%	23.9%
$560.00	Sep 4	Sep 11	$2.90	26.7%	24.5%
$565.00	Sep 4	Sep 11	$3.20	26.7%	25.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$555.00	Sep 4	Sep 11	$2.90	28.0%	23.5%
$562.50	Sep 4	Sep 11	$3.00	26.3%	23.9%
$560.00	Sep 4	Sep 11	$3.30	26.7%	24.5%
$565.00	Sep 4	Sep 11	$2.55	26.7%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 2.22% of stock, avg 5.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$555.00	Sep 4	$7.60	$4.85	$12.45	$542.55	$567.45	2.22%
$560.00	Sep 4	$5.60	$6.90	$12.50	$547.50	$572.50	2.23%
$557.50	Sep 4	$6.70	$6.10	$12.80	$544.70	$570.30	2.28%
$562.50	Sep 4	$4.40	$8.60	$13.00	$549.50	$575.50	2.32%
$552.50	Sep 4	$9.60	$4.00	$13.60	$538.90	$566.10	2.42%
$550.00	Sep 4	$11.05	$2.85	$13.90	$536.10	$563.90	2.48%
$565.00	Sep 4	$3.55	$10.85	$14.40	$550.60	$579.40	2.57%
$567.50	Sep 4	$2.30	$12.45	$14.75	$552.75	$582.25	2.63%
$570.00	Sep 4	$1.88	$14.70	$16.58	$553.42	$586.58	2.95%
$545.00	Sep 4	$16.30	$1.98	$18.28	$526.72	$563.28	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.80% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$547.50	Sep 4	$1.88	$2.63	$4.51	$542.99	$574.51
$570.00	$550.00	Sep 4	$1.88	$2.85	$4.73	$545.27	$574.73
$625.00	$505.00	Oct 9	$2.25	$2.72	$4.97	$500.03	$629.97
$567.50	$547.50	Sep 4	$2.30	$2.63	$4.93	$542.57	$572.43
$625.00	$450.00	Oct 9	$2.25	$2.70	$4.95	$445.05	$629.95
$567.50	$550.00	Sep 4	$2.30	$2.85	$5.15	$544.85	$572.65
$625.00	$455.00	Oct 9	$2.25	$3.00	$5.25	$449.75	$630.25
$570.00	$552.50	Sep 4	$1.88	$4.00	$5.88	$546.62	$575.88
$567.50	$552.50	Sep 4	$2.30	$4.00	$6.30	$546.20	$573.80
$565.00	$550.00	Sep 4	$3.55	$2.85	$6.40	$543.60	$571.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 8.80, avg credit $1.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/470	588/590	Sep 4	$4.49	$0.51	78%	8.80	$465.51	$591.99
480/485	645/650	Sep 25	$4.42	$0.58	79%	7.62	$480.58	$649.42
480/485	588/590	Sep 4	$4.40	$0.60	76%	7.33	$480.60	$591.90
535/540	635/640	Sep 25	$4.59	$0.41	60%	11.20	$535.41	$639.59
480/485	595/600	Sep 25	$3.83	$1.17	73%	3.27	$481.17	$598.83
465/470	590/595	Sep 4	$3.10	$1.90	88%	1.63	$466.90	$593.10
465/470	582/585	Sep 4	$3.34	$1.66	82%	2.01	$466.66	$585.84
465/470	578/580	Sep 4	$3.45	$1.55	78%	2.23	$466.55	$580.95
535/540	620/625	Sep 25	$4.47	$0.53	58%	8.43	$535.53	$624.47
480/485	590/595	Sep 4	$3.01	$1.99	86%	1.51	$481.99	$593.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 24.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Sep 25	$0.98	$9.02	22%	9.20
$540.00	$545.00	$550.00	Sep 18	$0.30	$4.70	12%	15.67
$560.00	$562.50	$565.00	Sep 18	$0.10	$2.40	7%	24.00
$525.00	$530.00	$535.00	Sep 18	$0.35	$4.65	12%	13.29
$610.00	$612.50	$615.00	Sep 4	$0.07	$2.43	1%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Sep 11	$0.20	$4.80	17%	24.00
$575.00	$580.00	$585.00	Sep 4	$0.10	$4.90	10%	49.00
$560.00	$565.00	$570.00	Sep 25	$0.15	$4.85	9%	32.33
$540.00	$545.00	$550.00	Sep 18	$0.30	$4.70	11%	15.67
$580.00	$585.00	$590.00	Sep 18	$0.20	$4.80	8%	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. 183 found (best net $-5.70, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Oct 2	-$1.25	$28.75
$527.50	$545.00	1:2	Sep 11	-$0.60	$16.90
$510.00	$530.00	1:2	Sep 4	-$10.90	$9.10
$560.00	$580.00	1:2	Oct 2	-$1.70	$18.30
$585.00	$600.00	1:2	Oct 2	-$1.05	$13.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$595.00	1:2	Sep 25	-$5.70	$29.30
$595.00	$570.00	1:2	Oct 2	-$3.45	$21.55
$505.00	$455.00	1:2	Oct 9	-$3.28	$46.72
$545.00	$542.50	1:2	Sep 4	-$0.02	$2.48
$505.00	$500.00	1:2	Sep 18	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 0.93%, avg 0.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$595.00	Oct 9	$5.20	0.24	6.0%	0.93%	6.94%	1	1
$580.00	Oct 2	$6.60	0.33	3.3%	1.18%	4.52%	1	18
$585.00	Oct 2	$5.80	0.28	4.2%	1.03%	5.27%	3	8
$590.00	Oct 9	$4.40	0.26	5.1%	0.78%	5.91%	51	--
$570.00	Sep 25	$7.70	0.39	1.6%	1.37%	2.93%	1	2
$580.00	Sep 25	$5.50	0.28	3.3%	0.98%	4.32%	1	10
$600.00	Oct 2	$3.70	0.18	6.9%	0.66%	7.57%	2	18
$570.00	Sep 18	$6.50	0.37	1.6%	1.16%	2.72%	6	285
$605.00	Oct 2	$2.00	0.17	7.8%	0.36%	8.16%	--	11
$567.50	Sep 18	$6.70	0.41	1.1%	1.19%	2.31%	--	19

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 11,876

Total Puts 2,017

Put/Call Ratio 0.17

Net Difference 9,859

Prior's Put/Call Breakdown

Total Calls 3,732

Total Puts 2,005

Put/Call Ratio 0.54

Net Difference 1,727

Prior 7-Day Put/Call Summary

Total Calls 20,126

Total Puts 16,326

Average Put/Call Ratio 0.83

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card