LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$518.10 -0.28%

(9/28 15:00) ◀

Monday, September 28, 2026 (2:43am)

▶ (9/29 15:06)

◀ 9/28 02:43 ▶

Option Volume

Detail

ℹ

Current (09/29) 3,683

Calls: 2,499 (68%)

Puts: 1,184 (32%)

Prior (09/25) 7,178

Calls: 3,248 (45%)

Puts: 3,930 (55%)

Current vs Prior -48.69%

Calls: -23.06% (Calls)

Puts: -69.87% (Puts)

Prior 7-Day Total 36,847

Calls: 20,327 (55%)

Puts: 16,520 (45%)

Prior 7-Day Average 5,263

Calls: 2,903 (55%)

Puts: 2,360 (45%)

Current vs Prior 7-Day Avg -30.03%

Calls: -13.94%

Puts: -49.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $10.29M

Calls: $9.18M (89%)

Puts: $1.11M (11%)

Prior (09/25) $10.43M

Calls: $6.19M (59%)

Puts: $4.24M (41%)

Current vs Prior -1.33%

Calls: +48.34%

Puts: -73.78%

Prior 7-Day Total $96.01M

Calls: $75.43M (79%)

Puts: $20.58M (21%)

Prior 7-Day Average $13.72M

Calls: $10.78M (79%)

Puts: $2.94M (21%)

Current vs Prior 7-Day Avg -24.97%

Calls: -14.83%

Puts: -62.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.47

Prior (09/25) 1.21

Current vs Prior -60.84%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -43.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 21,937

Calls: 13,349 (61%)

Puts: 8,588 (39%)

Prior (09/25) 83,919

Calls: 45,889 (55%)

Puts: 38,030 (45%)

Current vs Prior -73.86%

Prior 7-Day Total 644,613

Calls: 357,149 (55%)

Puts: 287,464 (45%)

Prior 7-Day Average 92,087

Calls: 51,021 (55%)

Puts: 41,066 (45%)

Current vs Prior 7-Day Avg -76.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.39% | 3.98%5.12% | 9.17%

Prior 2.89% | 4.15%5.42% | 9.44%

Current vs Prior -17.10% | -4.14%-5.42% | -2.89%

Prior 7-Day Avg 2.43% | 3.81%3.50% | 7.87%

Current vs 7-Day Avg -1.57% | +4.46%+46.51% | +16.49%

Prior 7-Day Eod 2.89% | 4.15%5.42% | 9.44%

Current vs 7-Day Eod -17.10% | -4.14%-5.42% | -2.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.92% | 20.66%

Calls: 33.60% | 22.22%

Puts: 40.25% | 19.10%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -68.65% | -42.90%

Prior 7-Day Avg 111.44% | 39.79%

Calls: 99.37% | 42.91%

Puts: 123.51% | 36.67%

Current vs 7-Day Avg -66.87% | -48.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($9.18M) vs puts ($1.11M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (2,499 calls vs 1,184 puts). P/C ratio dropping 61% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 7 of results (avg 8.2%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	101.10	107.90	$104.50	6.5%	68	0.89	13
$425.00	Oct 2	90.20	97.50	$93.85	7.8%	48	0.89	1
$430.00	Oct 2	85.50	92.50	$89.00	7.9%	16	0.88	7
$435.00	Oct 2	80.60	87.40	$84.00	8.1%	16	0.88	3
$420.00	Oct 2	94.40	102.50	$98.45	8.2%	50	1.00	5

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. 53 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	94.40	102.50	$98.45	8.2%	50	1.00	5
$440.00	Oct 2	74.10	82.70	$78.40	11.0%	22	1.00	--
$445.00	Oct 2	69.00	77.00	$73.00	11.0%	2	1.00	--
$450.00	Oct 2	65.40	72.00	$68.70	9.6%	1	1.00	--
$455.00	Oct 2	60.40	67.00	$63.70	10.4%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 2	28.80	35.10	$31.95	19.7%	4	0.94	9
$560.00	Oct 9	38.80	45.20	$42.00	15.2%	2	0.91	--
$540.00	Oct 2	19.50	25.40	$22.45	26.3%	2	0.91	--
$555.00	Oct 16	34.70	41.20	$37.95	17.1%	5	0.90	--
$535.00	Oct 2	15.40	19.80	$17.60	25.0%	10	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 2.6K, top 152)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	1.35	3.10	$2.23	78.5%	152	0.25	35
$535.00	Oct 2	0.75	1.75	$1.25	80.0%	93	0.15	50
$540.00	Oct 2	0.40	0.90	$0.65	76.9%	83	0.09	73
$517.50	Oct 2	4.60	7.00	$5.80	41.4%	78	0.49	129
$550.00	Oct 9	1.00	1.60	$1.30	46.2%	73	0.11	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	0.50	1.10	$0.80	75.0%	151	0.11	100
$505.00	Oct 16	5.70	9.30	$7.50	48.0%	70	0.32	66
$495.00	Oct 2	0.15	0.65	$0.40	125.0%	34	0.06	171
$490.00	Oct 9	0.90	2.60	$1.75	97.1%	31	0.13	32
$495.00	Oct 9	1.75	2.65	$2.20	40.9%	31	0.16	19

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 8.3%, max 15.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 2	Oct 16	31.0%	27.1%	14.6%	23	21
$527.50	Oct 2	Oct 16	28.5%	25.5%	11.7%	156	45
$517.50	Oct 2	Oct 9	28.6%	25.9%	10.5%	81	135
$520.00	Oct 2	Nov 6	30.1%	30.1%	0.0%	22	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 2	Oct 16	31.5%	27.3%	15.4%	8	43
$517.50	Oct 2	Oct 16	28.6%	25.5%	12.2%	35	38
$525.00	Oct 2	Oct 16	29.5%	27.5%	7.3%	7	94
$522.50	Oct 2	Oct 9	26.4%	25.5%	3.4%	6	16
$520.00	Oct 2	Nov 6	30.1%	30.1%	0.0%	9	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 1.41, avg 6.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$520.00	Nov 6	$13.45	$11.55	$13.45	70%	0.86	$508.45
$500.00	$520.00	Oct 30	$11.05	$8.95	$11.05	69%	0.81	$511.05
$525.00	$535.00	Oct 30	$3.15	$6.85	$3.15	48%	2.17	$528.15
$527.50	$530.00	Oct 16	$0.15	$2.35	$0.15	41%	15.67	$527.65
$520.00	$525.00	Oct 16	$1.55	$3.45	$1.55	51%	2.23	$521.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$532.50	$522.50	Oct 9	$4.15	$5.85	$4.15	74%	1.41	$528.35
$560.00	$515.00	Oct 23	$30.05	$14.95	$30.05	82%	0.50	$529.95
$535.00	$530.00	Oct 16	$2.30	$2.70	$2.30	70%	1.17	$532.70
$520.00	$517.50	Oct 2	$0.30	$2.20	$0.30	57%	7.33	$519.70
$490.00	$480.00	Oct 30	$1.10	$8.90	$1.10	24%	8.09	$488.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 20.74, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$600.00	Nov 6	$6.07	$6.07	$33.93	75%	0.18	$566.07
$550.00	$560.00	Oct 23	$3.55	$3.55	$6.45	73%	0.55	$553.55
$590.00	$595.00	Oct 23	$1.82	$1.82	$3.18	88%	0.57	$591.82
$540.00	$545.00	Oct 30	$2.95	$2.95	$2.05	65%	1.44	$542.95
$542.50	$545.00	Oct 16	$1.82	$1.82	$0.68	74%	2.68	$544.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Oct 2	$4.77	$4.77	$0.23	89%	20.74	$420.23
$500.00	$445.00	Nov 6	$10.47	$10.47	$44.53	66%	0.24	$489.53
$500.00	$495.00	Oct 23	$3.65	$3.65	$1.35	68%	2.70	$496.35
$505.00	$502.50	Oct 16	$2.10	$2.10	$0.40	68%	5.25	$502.90
$475.00	$465.00	Oct 30	$2.12	$2.12	$7.88	84%	0.27	$472.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.93, cheapest $3.27)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 2	Oct 9	$3.27	29.5%	25.5%
$520.00	Oct 2	Oct 9	$4.05	30.1%	27.1%
$517.50	Oct 2	Oct 9	$4.65	28.6%	25.9%
$515.00	Oct 2	Oct 9	$4.50	24.1%	25.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 2	Oct 9	$3.55	30.1%	27.1%
$517.50	Oct 2	Oct 9	$2.40	28.6%	25.9%
$525.00	Oct 2	Oct 16	$5.95	29.5%	27.5%
$522.50	Oct 2	Oct 9	$4.75	26.4%	25.5%
$512.50	Oct 2	Oct 9	$2.95	24.5%	25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.19% of stock, avg 5.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 2	$3.28	$8.05	$11.33	$511.17	$533.83	2.19%
$520.00	Oct 2	$5.00	$6.60	$11.60	$508.40	$531.60	2.24%
$515.00	Oct 2	$7.40	$4.30	$11.70	$503.30	$526.70	2.26%
$517.50	Oct 2	$5.80	$6.30	$12.10	$505.40	$529.60	2.34%
$525.00	Oct 2	$3.08	$9.65	$12.73	$512.27	$537.73	2.46%
$527.50	Oct 2	$2.23	$11.10	$13.33	$514.17	$540.83	2.57%
$510.00	Oct 2	$11.60	$2.35	$13.95	$496.05	$523.95	2.69%
$530.00	Oct 2	$2.15	$13.25	$15.40	$514.60	$545.40	2.97%
$507.50	Oct 2	$13.60	$2.03	$15.63	$491.87	$523.13	3.02%
$535.00	Oct 2	$1.25	$17.60	$18.85	$516.15	$553.85	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.69% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$505.00	Oct 2	$2.23	$1.35	$3.58	$501.42	$531.08
$527.50	$507.50	Oct 2	$2.23	$2.03	$4.26	$503.24	$531.76
$527.50	$510.00	Oct 2	$2.23	$2.35	$4.58	$505.42	$532.08
$525.00	$505.00	Oct 2	$3.08	$1.35	$4.43	$500.57	$529.43
$525.00	$507.50	Oct 2	$3.08	$2.03	$5.11	$502.39	$530.11
$522.50	$505.00	Oct 2	$3.28	$1.35	$4.63	$500.37	$527.13
$525.00	$510.00	Oct 2	$3.08	$2.35	$5.43	$504.57	$530.43
$522.50	$507.50	Oct 2	$3.28	$2.03	$5.31	$502.19	$527.81
$522.50	$510.00	Oct 2	$3.28	$2.35	$5.63	$504.37	$528.13
$527.50	$512.50	Oct 2	$2.23	$3.35	$5.58	$506.92	$533.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 2.38, avg credit $1.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	590/595	Oct 23	$3.52	$1.48	69%	2.38	$481.48	$593.52
495/500	565/570	Oct 23	$4.20	$0.80	51%	5.25	$495.80	$569.20
495/500	568/570	Oct 2	$2.92	$2.08	76%	1.40	$497.08	$570.42
490/495	568/570	Oct 2	$2.64	$2.36	81%	1.12	$492.36	$570.14
495/500	560/565	Oct 23	$3.80	$1.20	50%	3.17	$496.20	$563.80
495/500	550/560	Oct 23	$7.20	$2.80	40%	2.57	$492.80	$557.20
465/470	590/595	Oct 23	$2.37	$2.63	77%	0.90	$467.63	$592.37
502/505	548/550	Oct 16	$2.25	$0.25	49%	9.00	$502.75	$549.75
500/502	538/540	Oct 16	$2.23	$0.27	42%	8.26	$500.27	$539.73
480/485	550/560	Oct 23	$5.25	$4.75	54%	1.11	$479.75	$555.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 6	$0.05	$9.95	14%	199.00
$435.00	$440.00	$445.00	Oct 2	$0.20	$4.80	12%	24.00
$500.00	$505.00	$510.00	Oct 23	$0.10	$4.90	8%	49.00
$515.00	$517.50	$520.00	Oct 9	$0.05	$2.45	8%	49.00
$520.00	$525.00	$530.00	Oct 23	$0.20	$4.80	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$485.00	$490.00	Oct 16	$0.13	$4.87	6%	37.46
$520.00	$522.50	$525.00	Oct 2	$0.15	$2.35	12%	15.67
$475.00	$480.00	$485.00	Oct 16	$0.14	$4.86	5%	34.71
$485.00	$490.00	$495.00	Oct 16	$0.25	$4.75	8%	19.00
$490.00	$495.00	$500.00	Oct 16	$0.30	$4.70	9%	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. 114 found (best net $-1.25, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 2	-$1.25	$18.75
$455.00	$480.00	1:2	Oct 2	-$13.00	$12.00
$495.00	$520.00	1:2	Nov 6	-$8.45	$16.55
$500.00	$520.00	1:2	Oct 30	-$8.45	$11.55
$550.00	$560.00	1:2	Oct 23	-$0.30	$9.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$500.00	1:2	Oct 30	-$0.65	$19.35
$520.00	$505.00	1:2	Nov 6	-$5.20	$9.80
$475.00	$465.00	1:2	Oct 30	-$0.16	$9.84
$480.00	$450.00	1:2	Oct 2	-$0.68	$29.32
$500.00	$495.00	1:2	Oct 2	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.71%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$19.20	0.51	0.4%	3.71%	4.07%	3	--
$530.00	Nov 6	$14.70	0.44	2.3%	2.84%	5.13%	3	--
$520.00	Oct 30	$17.00	0.52	0.4%	3.28%	3.65%	1	--
$525.00	Oct 30	$14.70	0.47	1.3%	2.84%	4.17%	1	--
$535.00	Oct 30	$10.90	0.40	3.3%	2.10%	5.37%	30	10
$540.00	Nov 6	$9.50	0.37	4.2%	1.83%	6.06%	12	--
$555.00	Nov 6	$7.10	0.28	7.1%	1.37%	8.49%	2	--
$540.00	Oct 30	$9.10	0.35	4.2%	1.76%	5.98%	1	--
$520.00	Oct 23	$15.00	0.50	0.4%	2.90%	3.26%	9	15
$525.00	Oct 23	$12.70	0.46	1.3%	2.45%	3.78%	2	--

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 2,499

Total Puts 1,184

Put/Call Ratio 0.47

Net Difference 1,315

Prior's Put/Call Breakdown

Total Calls 3,248

Total Puts 3,930

Put/Call Ratio 1.21

Net Difference -682

Prior 7-Day Put/Call Summary

Total Calls 20,327

Total Puts 16,520

Average Put/Call Ratio 0.84

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