LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$519.56 -0.79%

$519.40 (-0.03%)🌙

as of 09/25 06:02 PM

(9/25 15:06) ◀

Friday, September 25, 2026 (6:02pm)

▶ (9/28 10:00)

◀ 9/25 18:02 ▶

Option Volume

Detail

ℹ

Current (09/25) 7,178

Calls: 3,248 (45%)

Puts: 3,930 (55%)

Prior (09/24) 4,655

Calls: 3,106 (67%)

Puts: 1,549 (33%)

Current vs Prior +54.20%

Calls: +4.57% (Calls)

Puts: +153.71% (Puts)

Prior 7-Day Total 36,171

Calls: 21,509 (59%)

Puts: 14,662 (41%)

Prior 7-Day Average 5,167

Calls: 3,072 (59%)

Puts: 2,094 (41%)

Current vs Prior 7-Day Avg +38.91%

Calls: +5.70%

Puts: +87.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $10.43M

Calls: $6.19M (59%)

Puts: $4.24M (41%)

Prior (09/24) $25.29M

Calls: $19.77M (78%)

Puts: $5.51M (22%)

Current vs Prior -58.76%

Calls: -68.71%

Puts: -23.07%

Prior 7-Day Total $124.83M

Calls: $106.54M (85%)

Puts: $18.28M (15%)

Prior 7-Day Average $17.83M

Calls: $15.22M (85%)

Puts: $2.61M (15%)

Current vs Prior 7-Day Avg -41.51%

Calls: -59.35%

Puts: +62.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.21

Prior (09/24) 0.50

Current vs Prior +142.62%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +64.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 83,919

Calls: 45,889 (55%)

Puts: 38,030 (45%)

Prior (09/24) 82,631

Calls: 45,068 (55%)

Puts: 37,563 (45%)

Current vs Prior +1.56%

Prior 7-Day Total 656,511

Calls: 364,479 (56%)

Puts: 292,032 (44%)

Prior 7-Day Average 93,787

Calls: 52,068 (56%)

Puts: 41,718 (44%)

Current vs Prior 7-Day Avg -10.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.88% | 2.89%5.42% | 9.44%

Prior 1.79% | 3.28%5.56% | 9.87%

Current vs Prior +61.19% | +26.29%-2.49% | -4.37%

Prior 7-Day Avg 2.40% | 3.73%3.11% | 7.49%

Current vs 7-Day Avg +20.17% | +11.07%+74.39% | +26.07%

Prior 7-Day Eod 1.79% | 3.28%5.56% | 9.87%

Current vs 7-Day Eod +61.19% | +26.29%-2.49% | -4.37%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Prior 78.71% | 45.33%

Calls: 59.93% | 41.21%

Puts: 97.49% | 49.44%

Current vs Prior +49.63% | -20.19%

Prior 7-Day Avg 100.35% | 39.40%

Calls: 88.95% | 41.01%

Puts: 111.76% | 37.79%

Current vs 7-Day Avg +17.36% | -8.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Above-average activity with volume up 54% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 143% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

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 9 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	95.30	101.30	$98.30	6.1%	--	1.00	23
$430.00	Sep 25	85.10	91.30	$88.20	7.0%	--	1.00	15
$440.00	Sep 25	75.10	81.30	$78.20	7.9%	--	1.00	14
$420.00	Oct 2	95.60	103.60	$99.60	8.0%	14	0.91	--
$445.00	Sep 25	70.20	76.30	$73.25	8.3%	--	0.87	14

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 16	54.30	60.00	$57.15	10.0%	2	0.93	17

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. 85 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	95.30	101.30	$98.30	6.1%	--	1.00	23
$430.00	Sep 25	85.10	91.30	$88.20	7.0%	--	1.00	15
$440.00	Sep 25	75.10	81.30	$78.20	7.9%	--	1.00	14
$515.00	Sep 25	1.50	6.00	$3.75	120.0%	12	1.00	51
$480.00	Oct 2	35.80	42.00	$38.90	15.9%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Sep 25	21.20	26.60	$23.90	22.6%	1	0.99	1
$540.00	Sep 25	19.20	24.30	$21.75	23.4%	23	0.99	28
$530.00	Sep 25	6.50	14.10	$10.30	73.8%	43	0.98	77
$525.00	Sep 25	5.00	8.60	$6.80	52.9%	49	0.98	106
$555.00	Oct 2	34.00	39.70	$36.85	15.5%	--	0.96	25

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 5.5K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	5.40	9.60	$7.50	56.0%	242	0.38	70
$580.00	Oct 9	0.15	0.25	$0.20	50.0%	147	0.02	29
$517.50	Oct 2	7.00	8.50	$7.75	19.4%	133	0.54	5
$610.00	Oct 23	0.20	1.60	$0.90	155.6%	114	0.05	63
$525.00	Sep 25	0.00	0.05	$0.03	166.7%	113	0.02	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 2	0.00	2.20	$1.10	200.0%	316	0.10	5
$545.00	Oct 2	24.00	30.20	$27.10	22.9%	275	0.91	298
$540.00	Oct 30	27.00	33.80	$30.40	22.4%	275	0.64	16
$515.00	Oct 16	8.00	13.40	$10.70	50.5%	243	0.43	185
$515.00	Oct 2	2.15	8.30	$5.23	117.6%	220	0.41	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 2450.6%, max 5006.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Sep 25	Oct 30	1669.2%	32.7%	5006.4%	5	18
$547.50	Sep 25	Oct 16	939.5%	27.3%	3343.5%	9	96
$557.50	Sep 25	Oct 2	1111.2%	36.2%	2970.3%	13	44
$545.00	Sep 25	Oct 23	849.3%	29.5%	2776.9%	20	99
$532.50	Sep 25	Oct 16	648.9%	25.6%	2436.7%	3	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Sep 25	Oct 30	1416.9%	28.2%	4924.2%	5	14
$475.00	Sep 25	Nov 6	1317.9%	30.3%	4245.8%	1	17
$487.50	Sep 25	Oct 2	1066.1%	27.6%	3765.5%	7	33
$490.00	Sep 25	Nov 6	1014.6%	27.1%	3643.5%	3	26
$492.50	Sep 25	Oct 2	962.5%	30.6%	3046.7%	318	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 249.00, avg 7.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$510.00	Oct 23	$5.00	$5.00	$5.00	71%	1.00	$505.00
$515.00	$520.00	Oct 16	$1.35	$3.65	$1.35	57%	2.70	$516.35
$500.00	$510.00	Oct 16	$5.75	$4.25	$5.75	75%	0.74	$505.75
$575.00	$590.00	Oct 30	$0.65	$14.35	$0.65	15%	22.08	$575.65
$515.00	$517.50	Sep 25	$1.17	$1.33	$1.17	100%	1.14	$516.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$420.00	Oct 2	$0.10	$24.90	$0.10	10%	249.00	$444.90
$522.50	$520.00	Oct 2	$0.15	$2.35	$0.15	58%	15.67	$522.35
$530.00	$527.50	Sep 25	$1.15	$1.35	$1.15	98%	1.17	$528.85
$535.00	$530.00	Oct 30	$2.10	$2.90	$2.10	60%	1.38	$532.90
$522.50	$520.00	Oct 16	$0.50	$2.00	$0.50	52%	4.00	$522.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 1.22, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$610.00	Oct 23	$2.75	$2.75	$2.25	88%	1.22	$607.75
$580.00	$590.00	Sep 25	$2.47	$2.47	$7.53	88%	0.33	$582.47
$615.00	$620.00	Oct 2	$2.45	$2.45	$2.55	89%	0.96	$617.45
$577.50	$580.00	Oct 2	$2.30	$2.30	$0.20	86%	11.50	$579.80
$575.00	$580.00	Oct 9	$2.20	$2.20	$2.80	88%	0.79	$577.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Nov 6	$3.75	$3.75	$1.25	69%	3.00	$491.25
$445.00	$440.00	Oct 9	$2.57	$2.57	$2.43	90%	1.06	$442.43
$505.00	$502.50	Oct 9	$2.37	$2.37	$0.13	71%	18.23	$502.63
$510.00	$505.00	Oct 30	$3.35	$3.35	$1.65	60%	2.03	$506.65
$435.00	$430.00	Sep 25	$1.47	$1.47	$3.53	94%	0.42	$433.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.85, cheapest $3.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Sep 25	Oct 2	$6.05	51.0%	24.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Sep 25	Oct 2	$3.25	537.6%	23.9%
$520.00	Sep 25	Oct 2	$5.25	51.0%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.48% of stock, avg 5.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Sep 25	$0.50	$2.00	$2.50	$517.50	$522.50	0.48%
$517.50	Sep 25	$2.58	$0.53	$3.11	$514.39	$520.61	0.60%
$515.00	Sep 25	$3.75	$0.03	$3.78	$511.22	$518.78	0.73%
$522.50	Sep 25	$0.03	$3.90	$3.93	$518.57	$526.43	0.76%
$525.00	Sep 25	$0.03	$6.80	$6.83	$518.17	$531.83	1.31%
$530.00	Sep 25	$0.03	$10.30	$10.33	$519.67	$540.33	1.99%
$522.50	Oct 2	$5.00	$7.40	$12.40	$510.10	$534.90	2.39%
$525.00	Oct 2	$4.15	$9.60	$13.75	$511.25	$538.75	2.65%
$520.00	Oct 2	$6.55	$7.25	$13.80	$506.20	$533.80	2.66%
$517.50	Oct 2	$7.75	$6.15	$13.90	$503.60	$531.40	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.20% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$517.50	Sep 25	$0.50	$0.53	$1.03	$516.47	$521.03
$530.00	$507.50	Oct 2	$2.63	$2.42	$5.05	$502.45	$535.05
$545.00	$517.50	Sep 25	$4.45	$0.53	$4.98	$512.52	$549.98
$532.50	$517.50	Sep 25	$5.00	$0.53	$5.53	$511.97	$538.03
$547.50	$517.50	Sep 25	$5.00	$0.53	$5.53	$511.97	$553.03
$530.00	$510.00	Oct 2	$2.63	$2.98	$5.61	$504.39	$535.61
$520.00	$507.50	Sep 25	$0.50	$5.00	$5.50	$502.00	$525.50
$527.50	$517.50	Sep 25	$5.00	$0.53	$5.53	$511.97	$533.03
$520.00	$502.50	Sep 25	$0.50	$5.00	$5.50	$497.00	$525.50
$520.00	$497.50	Sep 25	$0.50	$5.00	$5.50	$492.00	$525.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 3.85, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	578/580	Sep 25	$3.97	$1.03	77%	3.85	$431.03	$581.47
440/445	538/540	Oct 9	$4.67	$0.33	60%	14.15	$440.33	$542.17
440/445	542/545	Oct 9	$3.62	$1.38	69%	2.62	$441.38	$546.12
440/445	550/555	Oct 9	$3.17	$1.83	76%	1.73	$441.83	$553.17
480/485	575/580	Oct 23	$3.61	$1.39	65%	2.60	$481.39	$578.61
495/500	575/580	Oct 23	$4.07	$0.93	54%	4.38	$495.93	$579.07
470/475	575/580	Oct 23	$3.15	$1.85	70%	1.70	$471.85	$578.15
485/490	575/580	Oct 23	$3.50	$1.50	61%	2.33	$486.50	$578.50
440/445	545/550	Oct 9	$2.87	$2.13	73%	1.35	$442.13	$547.87
430/435	538/540	Sep 25	$2.39	$2.61	82%	0.92	$432.61	$539.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 4.81, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$500.00	$515.00	Oct 30	$1.40	$13.60	23%	9.71
$520.00	$522.50	$525.00	Sep 25	$0.47	$2.03	35%	4.32
$522.50	$525.00	$527.50	Oct 2	$0.13	$2.37	11%	18.23
$525.00	$530.00	$535.00	Oct 30	$0.30	$4.70	8%	15.67
$420.00	$430.00	$440.00	Sep 25	$0.10	$9.90	0%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$517.50	$520.00	$522.50	Sep 25	$0.43	$2.07	69%	4.81
$525.00	$530.00	$535.00	Oct 23	$0.15	$4.85	9%	32.33
$515.00	$517.50	$520.00	Sep 25	$0.97	$1.53	61%	1.58
$510.00	$515.00	$520.00	Oct 23	$0.20	$4.80	10%	24.00
$530.00	$535.00	$540.00	Oct 2	$0.30	$4.70	13%	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. 171 found (best net $-4.15, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$480.00	1:2	Sep 25	-$4.15	$30.85
$450.00	$480.00	1:2	Oct 2	-$8.55	$21.45
$495.00	$510.00	1:2	Oct 2	-$1.55	$13.45
$480.00	$500.00	1:2	Oct 16	-$8.40	$11.60
$500.00	$515.00	1:2	Oct 9	-$2.95	$12.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$530.00	1:2	Oct 9	-$1.05	$18.95
$565.00	$540.00	1:2	Oct 30	-$11.10	$13.90
$475.00	$445.00	1:2	Nov 6	-$0.40	$29.60
$530.00	$520.00	1:2	Oct 9	-$3.05	$6.95
$522.50	$520.00	1:2	Sep 25	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.89%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 6	$15.00	0.45	2.0%	2.89%	4.90%	2	--
$535.00	Nov 6	$13.20	0.41	3.0%	2.54%	5.51%	4	--
$525.00	Nov 6	$16.60	0.48	1.1%	3.20%	4.24%	2	--
$550.00	Nov 6	$8.70	0.32	5.9%	1.67%	7.53%	2	--
$530.00	Oct 30	$13.10	0.44	2.0%	2.52%	4.53%	--	10
$525.00	Oct 30	$14.60	0.47	1.1%	2.81%	3.86%	2	13
$540.00	Oct 23	$8.80	0.34	3.9%	1.69%	5.63%	10	4
$530.00	Oct 23	$11.30	0.42	2.0%	2.17%	4.18%	2	10
$535.00	Oct 30	$9.30	0.40	3.0%	1.79%	4.76%	1	10
$520.00	Oct 23	$15.20	0.52	0.1%	2.93%	3.01%	17	11

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 3,248

Total Puts 3,930

Put/Call Ratio 1.21

Net Difference -682

Prior's Put/Call Breakdown

Total Calls 3,106

Total Puts 1,549

Put/Call Ratio 0.50

Net Difference 1,557

Prior 7-Day Put/Call Summary

Total Calls 21,509

Total Puts 14,662

Average Put/Call Ratio 0.74

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...

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