LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$523.70 -0.19%

$523.00 (-0.13%)🌙

as of 09/24 06:02 PM

(9/24 15:06) ◀

Thursday, September 24, 2026 (6:03pm)

▶ (9/25 15:06)

◀ 9/24 18:03 ▶

Option Volume

Detail

ℹ

Current (09/24) 4,655

Calls: 3,106 (67%)

Puts: 1,549 (33%)

Prior (09/21) 4,212

Calls: 2,421 (57%)

Puts: 1,791 (43%)

Current vs Prior +10.52%

Calls: +28.29% (Calls)

Puts: -13.51% (Puts)

Prior 7-Day Total 38,662

Calls: 22,662 (59%)

Puts: 16,000 (41%)

Prior 7-Day Average 5,523

Calls: 3,237 (59%)

Puts: 2,285 (41%)

Current vs Prior 7-Day Avg -15.72%

Calls: -4.06%

Puts: -32.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $25.29M

Calls: $19.77M (78%)

Puts: $5.51M (22%)

Prior (09/21) $4.19M

Calls: $2.13M (51%)

Puts: $2.06M (49%)

Current vs Prior +503.61%

Calls: +827.46%

Puts: +168.02%

Prior 7-Day Total $120.37M

Calls: $101.63M (84%)

Puts: $18.75M (16%)

Prior 7-Day Average $17.20M

Calls: $14.52M (84%)

Puts: $2.68M (16%)

Current vs Prior 7-Day Avg +47.06%

Calls: +36.20%

Puts: +105.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.50

Prior (09/21) 0.74

Current vs Prior -32.59%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -34.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 82,631

Calls: 45,068 (55%)

Puts: 37,563 (45%)

Prior (09/21) 74,507

Calls: 41,796 (56%)

Puts: 32,711 (44%)

Current vs Prior +10.90%

Prior 7-Day Total 676,159

Calls: 376,191 (56%)

Puts: 299,968 (44%)

Prior 7-Day Average 96,594

Calls: 53,741 (56%)

Puts: 42,852 (44%)

Current vs Prior 7-Day Avg -14.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.79% | 3.28%5.56% | 9.87%

Prior 2.21% | 3.86%5.35% | 9.85%

Current vs Prior -19.08% | -14.85%+3.84% | +0.20%

Prior 7-Day Avg 2.55% | 3.85%2.72% | 7.08%

Current vs 7-Day Avg -29.79% | -14.63%+104.46% | +39.49%

Prior 7-Day Eod 2.21% | 3.86%5.35% | 9.85%

Current vs 7-Day Eod -19.08% | -14.85%+3.84% | +0.20%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 78.71% | 45.33%

Calls: 59.93% | 41.21%

Puts: 97.49% | 49.44%

Prior 175.69% | 54.06%

Calls: 144.79% | 64.10%

Puts: 206.59% | 44.03%

Current vs Prior -55.20% | -16.15%

Prior 7-Day Avg 105.90% | 38.12%

Calls: 88.87% | 41.62%

Puts: 122.93% | 34.63%

Current vs 7-Day Avg -25.68% | +18.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($19.77M) vs puts ($5.51M). Massive premium surge with dollar volume up 504% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (3,106 calls vs 1,549 puts). P/C ratio dropping 33% - 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 5 of results (avg 8.7%, best 8.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	100.30	108.70	$104.50	8.0%	122	1.00	--
$425.00	Sep 25	95.60	103.80	$99.70	8.2%	14	0.90	--
$430.00	Sep 25	90.70	98.80	$94.75	8.5%	86	1.00	--
$450.00	Oct 2	72.10	79.00	$75.55	9.1%	1	0.90	2
$435.00	Sep 25	85.30	93.80	$89.55	9.5%	62	1.00	--

PUTS (0)

No puts meet the criteria

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. 76 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	100.30	108.70	$104.50	8.0%	122	1.00	--
$430.00	Sep 25	90.70	98.80	$94.75	8.5%	86	1.00	--
$435.00	Sep 25	85.30	93.80	$89.55	9.5%	62	1.00	--
$505.00	Sep 25	17.30	21.60	$19.45	22.1%	2	0.96	1
$510.00	Sep 25	12.30	17.40	$14.85	34.3%	1	0.92	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 25	11.30	16.50	$13.90	37.4%	1	1.00	170
$540.00	Sep 25	12.00	17.70	$14.85	38.4%	7	1.00	80
$542.50	Sep 25	14.00	20.80	$17.40	39.1%	1	1.00	1
$545.00	Sep 25	18.50	23.10	$20.80	22.1%	--	1.00	33
$550.00	Sep 25	23.40	27.30	$25.35	15.4%	1	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 3.0K, top 228)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 2	0.40	0.95	$0.68	80.9%	228	0.07	113
$590.00	Oct 9	0.00	4.00	$2.00	200.0%	190	0.10	61
$610.00	Oct 23	0.00	2.40	$1.20	200.0%	174	0.06	--
$420.00	Sep 25	100.30	108.70	$104.50	8.0%	122	1.00	--
$445.00	Sep 25	75.30	83.70	$79.50	10.6%	100	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Sep 25	0.25	1.00	$0.63	119.0%	221	0.14	88
$485.00	Oct 9	0.65	3.30	$1.98	133.8%	122	0.11	65
$500.00	Oct 9	1.75	4.00	$2.88	78.1%	64	0.18	27
$502.50	Oct 2	0.75	2.00	$1.38	90.6%	53	0.13	10
$520.00	Sep 25	0.60	3.40	$2.00	140.0%	39	0.31	317

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 218.6%, max 676.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Sep 25	Oct 23	226.2%	29.1%	676.8%	19	35
$595.00	Sep 25	Nov 6	236.7%	32.9%	618.5%	4	15
$605.00	Sep 25	Oct 30	256.9%	39.0%	558.4%	--	92
$577.50	Sep 25	Oct 2	188.0%	56.3%	234.2%	14	34
$527.50	Sep 25	Oct 9	54.7%	30.4%	80.0%	19	56

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Sep 25	Oct 2	54.7%	30.3%	80.4%	5	21
$520.00	Sep 25	Oct 30	37.6%	28.3%	33.1%	50	327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 23.51, avg 6.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$595.00	Oct 30	$1.02	$23.98	$1.02	20%	23.51	$571.02
$525.00	$530.00	Oct 16	$1.10	$3.90	$1.10	52%	3.55	$526.10
$525.00	$530.00	Oct 30	$1.25	$3.75	$1.25	52%	3.00	$526.25
$525.00	$530.00	Oct 23	$1.40	$3.60	$1.40	52%	2.57	$526.40
$510.00	$520.00	Oct 16	$5.40	$4.60	$5.40	70%	0.85	$515.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$537.50	Sep 25	$0.95	$1.55	$0.95	100%	1.63	$539.05
$545.00	$540.00	Oct 2	$2.60	$2.40	$2.60	83%	0.92	$542.40
$540.00	$535.00	Oct 23	$1.50	$3.50	$1.50	60%	2.33	$538.50
$535.00	$530.00	Oct 2	$1.95	$3.05	$1.95	70%	1.56	$533.05
$475.00	$460.00	Oct 9	$0.35	$14.65	$0.35	12%	41.86	$474.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 2.33, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 2	$3.50	$3.50	$1.50	86%	2.33	$598.50
$550.00	$565.00	Oct 30	$6.30	$6.30	$8.70	65%	0.72	$556.30
$595.00	$600.00	Oct 30	$2.25	$2.25	$2.75	85%	0.82	$597.25
$570.00	$575.00	Oct 9	$2.13	$2.13	$2.87	85%	0.74	$572.13
$605.00	$625.00	Oct 30	$2.92	$2.92	$17.08	86%	0.17	$607.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$510.00	Oct 9	$4.25	$4.25	$0.75	64%	5.67	$510.75
$440.00	$435.00	Sep 25	$2.72	$2.72	$2.28	92%	1.19	$437.28
$435.00	$430.00	Oct 30	$2.42	$2.42	$2.58	92%	0.94	$432.58
$445.00	$440.00	Sep 25	$2.25	$2.25	$2.75	88%	0.82	$442.75
$487.50	$485.00	Oct 2	$1.50	$1.50	$1.00	87%	1.50	$486.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.08, cheapest $5.00)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Sep 25	Oct 9	$7.50	54.7%	30.4%
$522.50	Sep 25	Oct 2	$3.90	37.9%	25.4%
$520.00	Sep 25	Oct 2	$4.50	37.6%	26.4%
$525.00	Sep 25	Oct 2	$6.67	26.1%	31.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Sep 25	Oct 2	$5.00	54.7%	30.3%
$520.00	Sep 25	Oct 2	$4.10	37.6%	26.4%
$525.00	Sep 25	Oct 2	$3.92	26.1%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.28% of stock, avg 5.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Sep 25	$2.68	$4.03	$6.71	$518.29	$531.71	1.28%
$530.00	Sep 25	$1.25	$5.60	$6.85	$523.15	$536.85	1.31%
$522.50	Sep 25	$5.35	$2.95	$8.30	$514.20	$530.80	1.58%
$527.50	Sep 25	$4.55	$4.35	$8.90	$518.60	$536.40	1.70%
$520.00	Sep 25	$7.05	$2.00	$9.05	$510.95	$529.05	1.73%
$532.50	Sep 25	$1.38	$8.10	$9.48	$523.02	$541.98	1.81%
$517.50	Sep 25	$9.20	$1.02	$10.22	$507.28	$527.72	1.95%
$515.00	Sep 25	$10.85	$0.63	$11.48	$503.52	$526.48	2.19%
$535.00	Sep 25	$0.78	$12.20	$12.98	$522.02	$547.98	2.48%
$537.50	Sep 25	$0.43	$13.90	$14.33	$523.17	$551.83	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.43% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$517.50	Sep 25	$1.25	$1.02	$2.27	$515.23	$532.27
$532.50	$517.50	Sep 25	$1.38	$1.02	$2.40	$515.10	$534.90
$530.00	$507.50	Sep 25	$1.25	$1.13	$2.38	$505.12	$532.38
$532.50	$507.50	Sep 25	$1.38	$1.13	$2.51	$504.99	$535.01
$530.00	$520.00	Sep 25	$1.25	$2.00	$3.25	$516.75	$533.25
$532.50	$520.00	Sep 25	$1.38	$2.00	$3.38	$516.62	$535.88
$557.50	$517.50	Sep 25	$3.40	$1.02	$4.42	$513.08	$561.92
$557.50	$507.50	Sep 25	$3.40	$1.13	$4.53	$502.97	$562.03
$530.00	$522.50	Sep 25	$1.25	$2.95	$4.20	$518.30	$534.20
$540.00	$507.50	Oct 2	$2.68	$2.28	$4.96	$502.54	$544.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 20.74, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	570/575	Sep 25	$4.77	$0.23	78%	20.74	$435.23	$574.77
430/435	595/600	Oct 30	$4.67	$0.33	77%	14.15	$430.33	$599.67
440/445	562/565	Sep 25	$4.77	$0.23	73%	20.74	$440.23	$567.27
440/445	558/560	Sep 25	$4.85	$0.15	69%	32.33	$440.15	$562.35
490/495	568/570	Oct 2	$4.70	$0.30	69%	15.67	$490.30	$572.20
435/440	552/555	Sep 25	$4.22	$0.78	78%	5.41	$435.78	$556.72
440/445	570/575	Sep 25	$4.30	$0.70	74%	6.14	$440.70	$574.30
490/495	572/575	Oct 2	$4.42	$0.58	70%	7.62	$490.58	$576.92
435/440	548/550	Sep 25	$3.34	$1.66	83%	2.01	$436.66	$550.84
445/450	568/570	Oct 2	$3.80	$1.20	73%	3.17	$446.20	$571.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$505.00	$520.00	Oct 23	$1.80	$13.20	24%	7.33
$435.00	$440.00	$445.00	Sep 25	$0.15	$4.85	12%	32.33
$535.00	$540.00	$545.00	Oct 16	$0.10	$4.90	10%	49.00
$430.00	$435.00	$440.00	Sep 25	$0.10	$4.90	8%	49.00
$532.50	$535.00	$537.50	Sep 25	$0.25	$2.25	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Oct 16	$0.05	$4.95	11%	99.00
$520.00	$522.50	$525.00	Sep 25	$0.13	$2.37	22%	18.23
$515.00	$520.00	$525.00	Oct 2	$0.40	$4.60	18%	11.50
$507.50	$510.00	$512.50	Oct 2	$0.07	$2.43	9%	34.71
$485.00	$490.00	$495.00	Oct 16	$0.10	$4.90	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.25, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$550.00	1:2	Oct 23	-$0.25	$19.75
$565.00	$595.00	1:2	Nov 6	-$0.05	$29.95
$545.00	$565.00	1:2	Nov 6	-$1.85	$18.15
$480.00	$500.00	1:2	Oct 16	-$13.65	$6.35
$550.00	$560.00	1:2	Oct 23	-$0.90	$9.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$535.00	1:2	Oct 9	-$4.35	$10.65
$520.00	$500.00	1:2	Oct 30	-$0.75	$19.25
$475.00	$460.00	1:2	Oct 30	-$0.76	$14.24
$520.00	$517.50	1:2	Sep 25	-$0.04	$2.46
$490.00	$485.00	1:2	Oct 9	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 2.58%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Nov 6	$13.50	0.40	4.1%	2.58%	6.65%	1	--
$535.00	Oct 30	$15.30	0.45	2.2%	2.92%	5.08%	1	9
$530.00	Oct 30	$16.80	0.48	1.2%	3.21%	4.41%	1	9
$525.00	Oct 30	$18.70	0.52	0.2%	3.57%	3.82%	3	12
$550.00	Oct 30	$9.30	0.35	5.0%	1.78%	6.80%	1	2
$530.00	Oct 23	$15.10	0.48	1.2%	2.88%	4.09%	2	9
$525.00	Oct 23	$17.40	0.52	0.2%	3.32%	3.57%	--	23
$550.00	Oct 23	$8.10	0.32	5.0%	1.55%	6.57%	4	10
$565.00	Nov 6	$5.30	0.27	7.9%	1.01%	8.90%	2	--
$530.00	Oct 16	$10.20	0.47	1.2%	1.95%	3.15%	1	70

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 3,106

Total Puts 1,549

Put/Call Ratio 0.50

Net Difference 1,557

Prior's Put/Call Breakdown

Total Calls 2,421

Total Puts 1,791

Put/Call Ratio 0.74

Net Difference 630

Prior 7-Day Put/Call Summary

Total Calls 22,662

Total Puts 16,000

Average Put/Call Ratio 0.76

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