LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$512.21 -1.14%

$513.00 (+0.15%)🌙

as of 09/29 06:02 PM

(9/29 15:06) ◀

Tuesday, September 29, 2026 (6:02pm)

▶ (9/30 15:06)

◀ 9/29 18:02 ▶

Option Volume

Detail

ℹ

Current (09/29) 3,471

Calls: 1,890 (54%)

Puts: 1,581 (46%)

Prior (09/28) 3,683

Calls: 2,499 (68%)

Puts: 1,184 (32%)

Current vs Prior -5.76%

Calls: -24.37% (Calls)

Puts: +33.53% (Puts)

Prior 7-Day Total 34,453

Calls: 18,706 (54%)

Puts: 15,747 (46%)

Prior 7-Day Average 4,921

Calls: 2,672 (54%)

Puts: 2,249 (46%)

Current vs Prior 7-Day Avg -29.48%

Calls: -29.27%

Puts: -29.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $6.31M

Calls: $3.87M (61%)

Puts: $2.44M (39%)

Prior (09/28) $10.29M

Calls: $9.18M (89%)

Puts: $1.11M (11%)

Current vs Prior -38.66%

Calls: -57.81%

Puts: +119.34%

Prior 7-Day Total $67.74M

Calls: $48.16M (71%)

Puts: $19.58M (29%)

Prior 7-Day Average $9.68M

Calls: $6.88M (71%)

Puts: $2.80M (29%)

Current vs Prior 7-Day Avg -34.78%

Calls: -43.72%

Puts: -12.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.84

Prior (09/28) 0.47

Current vs Prior +76.56%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -0.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 82,113

Calls: 45,066 (55%)

Puts: 37,047 (45%)

Prior (09/28) 21,937

Calls: 13,349 (61%)

Puts: 8,588 (39%)

Current vs Prior +274.31%

Prior 7-Day Total 568,234

Calls: 315,708 (56%)

Puts: 252,526 (44%)

Prior 7-Day Average 81,176

Calls: 45,101 (56%)

Puts: 36,075 (44%)

Current vs Prior 7-Day Avg +1.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.37% | 3.73%5.02% | 9.43%

Prior 2.39% | 3.98%5.12% | 9.17%

Current vs Prior -0.89% | -6.22%-2.09% | +2.85%

Prior 7-Day Avg 2.34% | 3.79%3.80% | 8.19%

Current vs 7-Day Avg +1.38% | -1.52%+32.18% | +15.13%

Prior 7-Day Eod 2.39% | 3.98%5.12% | 9.17%

Current vs 7-Day Eod -0.89% | -6.22%-2.09% | +2.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.47% | 16.71%

Calls: 43.14% | 13.07%

Puts: 47.79% | 20.36%

Prior 36.92% | 20.66%

Calls: 33.60% | 22.22%

Puts: 40.25% | 19.10%

Current vs Prior +23.16% | -19.12%

Prior 7-Day Avg 108.35% | 38.61%

Calls: 94.59% | 41.04%

Puts: 122.12% | 36.19%

Current vs 7-Day Avg -58.04% | -56.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.87M). P/C ratio rising 77% - increased hedging/bearish positioning. Rising open interest (up 274%) indicates new positions being established.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 6 of results (avg 8.6%, best 7.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	75.70	81.70	$78.70	7.6%	12	0.91	5
$415.00	Oct 2	94.00	102.20	$98.10	8.4%	28	0.90	18
$430.00	Oct 2	79.00	86.30	$82.65	8.8%	--	0.92	11
$425.00	Oct 2	83.90	91.70	$87.80	8.9%	8	0.93	10
$420.00	Oct 2	89.10	97.50	$93.30	9.0%	22	0.93	15

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. 79 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 2	21.50	27.00	$24.25	22.7%	--	0.95	12
$470.00	Oct 16	42.30	46.30	$44.30	9.0%	--	0.94	10
$420.00	Oct 2	89.10	97.50	$93.30	9.0%	22	0.93	15
$425.00	Oct 2	83.90	91.70	$87.80	8.9%	8	0.93	10
$430.00	Oct 2	79.00	86.30	$82.65	8.8%	--	0.92	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 2	29.60	34.30	$31.95	14.7%	1	1.00	63
$555.00	Oct 2	39.00	46.00	$42.50	16.5%	--	1.00	11
$560.00	Oct 9	44.00	51.00	$47.50	14.7%	--	1.00	20
$570.00	Oct 16	54.00	61.00	$57.50	12.2%	--	0.98	20
$565.00	Oct 16	49.00	55.30	$52.15	12.1%	--	0.97	14

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 2.4K, top 279)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	2.50	3.90	$3.20	43.7%	65	0.20	146
$530.00	Oct 2	0.00	1.15	$0.57	201.8%	57	0.10	97
$520.00	Oct 2	1.60	3.30	$2.45	69.4%	55	0.30	36
$522.50	Oct 16	6.50	8.70	$7.60	28.9%	54	0.39	5
$547.50	Oct 2	0.00	0.50	$0.25	200.0%	50	0.04	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 30	30.60	37.10	$33.85	19.2%	279	0.68	290
$460.00	Oct 30	0.70	2.85	$1.78	120.8%	169	0.09	9
$485.00	Oct 16	1.45	3.30	$2.38	77.7%	112	0.15	233
$475.00	Oct 23	2.75	4.00	$3.38	37.0%	73	0.15	1.6K
$475.00	Oct 30	3.80	5.50	$4.65	36.6%	72	0.18	32

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.1%, max 20.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 9	28.1%	24.9%	13.1%	26	13
$522.50	Oct 2	Oct 16	28.6%	26.1%	9.4%	73	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 16	30.9%	25.6%	20.9%	58	70
$522.50	Oct 2	Oct 9	28.6%	26.0%	10.2%	2	19
$502.50	Oct 2	Oct 16	31.2%	28.7%	8.6%	1	47
$512.50	Oct 2	Oct 16	28.1%	26.1%	8.0%	16	39
$500.00	Oct 2	Oct 30	29.0%	28.8%	0.5%	37	263

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 12.47, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$600.00	Nov 6	$2.97	$37.03	$2.97	23%	12.47	$562.97
$515.00	$520.00	Oct 23	$1.10	$3.90	$1.10	50%	3.55	$516.10
$515.00	$540.00	Nov 6	$8.70	$16.30	$8.70	50%	1.87	$523.70
$500.00	$510.00	Oct 16	$5.30	$4.70	$5.30	69%	0.89	$505.30
$510.00	$517.50	Oct 16	$2.90	$4.60	$2.90	56%	1.59	$512.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$460.00	Nov 6	$0.72	$14.28	$0.72	19%	19.83	$474.28
$510.00	$505.00	Oct 23	$0.65	$4.35	$0.65	45%	6.69	$509.35
$495.00	$490.00	Oct 30	$0.20	$4.80	$0.20	31%	24.00	$494.80
$545.00	$540.00	Oct 16	$3.30	$1.70	$3.30	90%	0.52	$541.70
$520.00	$517.50	Oct 16	$0.45	$2.05	$0.45	58%	4.56	$519.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 3.31, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$567.50	Oct 2	$1.92	$1.92	$0.58	89%	3.31	$566.92
$525.00	$527.50	Oct 9	$2.05	$2.05	$0.45	69%	4.56	$527.05
$567.50	$570.00	Oct 9	$1.43	$1.43	$1.07	88%	1.34	$568.93
$545.00	$550.00	Oct 23	$2.35	$2.35	$2.65	73%	0.89	$547.35
$540.00	$545.00	Oct 30	$2.55	$2.55	$2.45	68%	1.04	$542.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Oct 23	$3.35	$3.35	$1.65	59%	2.03	$501.65
$510.00	$500.00	Oct 30	$5.55	$5.55	$4.45	54%	1.25	$504.45
$510.00	$495.00	Nov 6	$7.30	$7.30	$7.70	54%	0.95	$502.70
$500.00	$495.00	Oct 30	$2.65	$2.65	$2.35	64%	1.13	$497.35
$460.00	$455.00	Nov 6	$1.48	$1.48	$3.52	85%	0.42	$458.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.76, cheapest $5.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 2	Oct 9	$3.60	28.1%	24.9%
$510.00	Oct 2	Oct 9	$3.70	27.6%	24.9%
$515.00	Oct 2	Oct 9	$3.95	30.4%	28.3%
$520.00	Oct 2	Oct 9	$4.00	28.4%	28.2%
$517.50	Oct 2	Oct 9	$4.37	29.4%	29.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 2	Oct 16	$5.22	30.9%	25.6%
$512.50	Oct 2	Oct 9	$3.25	28.1%	24.9%
$510.00	Oct 2	Oct 9	$3.27	27.6%	24.9%
$515.00	Oct 2	Oct 9	$2.75	30.4%	28.3%
$517.50	Oct 2	Oct 9	$3.50	29.4%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.05% of stock, avg 5.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Oct 2	$5.55	$4.95	$10.50	$502.00	$523.00	2.05%
$510.00	Oct 2	$7.20	$3.73	$10.93	$499.07	$520.93	2.13%
$517.50	Oct 2	$3.43	$7.70	$11.13	$506.37	$528.63	2.17%
$515.00	Oct 2	$4.60	$6.70	$11.30	$503.70	$526.30	2.21%
$507.50	Oct 2	$8.90	$3.33	$12.23	$495.27	$519.73	2.39%
$505.00	Oct 2	$10.15	$2.13	$12.28	$492.72	$517.28	2.40%
$520.00	Oct 2	$2.45	$10.45	$12.90	$507.10	$532.90	2.52%
$522.50	Oct 2	$1.83	$12.40	$14.23	$508.27	$536.73	2.78%
$525.00	Oct 2	$1.60	$13.95	$15.55	$509.45	$540.55	3.04%
$500.00	Oct 2	$15.25	$1.13	$16.38	$483.62	$516.38	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.68% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Oct 2	$1.60	$1.90	$3.50	$499.00	$528.50
$522.50	$502.50	Oct 2	$1.83	$1.90	$3.73	$498.77	$526.23
$525.00	$505.00	Oct 2	$1.60	$2.13	$3.73	$501.27	$528.73
$522.50	$505.00	Oct 2	$1.83	$2.13	$3.96	$501.04	$526.46
$520.00	$502.50	Oct 2	$2.45	$1.90	$4.35	$498.15	$524.35
$520.00	$505.00	Oct 2	$2.45	$2.13	$4.58	$500.42	$524.58
$525.00	$507.50	Oct 2	$1.60	$3.33	$4.93	$502.57	$529.93
$522.50	$507.50	Oct 2	$1.83	$3.33	$5.16	$502.34	$527.66
$520.00	$507.50	Oct 2	$2.45	$3.33	$5.78	$501.72	$525.78
$517.50	$502.50	Oct 2	$3.43	$1.90	$5.33	$497.17	$522.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 3.42, avg credit $1.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	540/545	Oct 30	$3.87	$1.13	55%	3.42	$461.13	$543.87
480/485	540/545	Oct 30	$4.42	$0.58	44%	7.62	$480.58	$544.42
475/480	545/550	Oct 23	$3.77	$1.23	53%	3.07	$476.23	$548.77
490/495	545/550	Oct 23	$4.30	$0.70	42%	6.14	$490.70	$549.30
445/450	540/545	Oct 30	$3.40	$1.60	59%	2.13	$446.60	$543.40
485/490	540/545	Oct 30	$4.30	$0.70	40%	6.14	$485.70	$544.30
478/480	525/528	Oct 9	$2.25	$0.25	61%	9.00	$477.75	$527.25
460/465	560/565	Oct 30	$2.87	$2.13	68%	1.35	$462.13	$562.87
475/478	525/528	Oct 9	$2.20	$0.30	62%	7.33	$475.30	$527.20
430/435	540/545	Oct 30	$3.25	$1.75	60%	1.86	$431.75	$543.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$570.00	$575.00	Oct 30	$0.07	$4.93	4%	70.43
$515.00	$517.50	$520.00	Oct 2	$0.19	$2.31	15%	12.16
$580.00	$585.00	$590.00	Oct 23	$0.05	$4.95	2%	99.00
$545.00	$547.50	$550.00	Oct 9	$0.07	$2.43	3%	34.71
$560.00	$565.00	$570.00	Oct 23	$0.15	$4.85	5%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$512.50	$515.00	Oct 9	$0.05	$2.45	9%	49.00
$530.00	$535.00	$540.00	Oct 23	$0.20	$4.80	9%	24.00
$465.00	$470.00	$475.00	Oct 16	$0.09	$4.91	4%	54.56
$520.00	$525.00	$530.00	Oct 30	$0.20	$4.80	8%	24.00
$525.00	$530.00	$535.00	Oct 23	$0.25	$4.75	9%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-5.80, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Oct 30	-$5.80	$19.20
$515.00	$540.00	1:2	Nov 6	-$3.25	$21.75
$480.00	$495.00	1:2	Oct 9	-$8.15	$6.85
$505.00	$525.00	1:2	Oct 30	-$4.45	$15.55
$560.00	$600.00	1:2	Nov 6	-$1.11	$38.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$535.00	1:2	Oct 9	-$11.40	$3.60
$510.00	$495.00	1:2	Nov 6	-$4.10	$10.90
$495.00	$490.00	1:2	Oct 16	-$0.80	$4.20
$490.00	$485.00	1:2	Oct 9	-$0.36	$4.64
$497.50	$495.00	1:2	Oct 2	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.48%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$17.80	0.50	0.5%	3.48%	4.02%	1	--
$540.00	Nov 6	$9.20	0.34	5.4%	1.80%	7.22%	1	12
$525.00	Oct 30	$11.80	0.42	2.5%	2.30%	4.80%	--	15
$535.00	Oct 30	$8.70	0.34	4.5%	1.70%	6.15%	1	28
$540.00	Oct 30	$7.50	0.32	5.4%	1.46%	6.89%	1	4
$515.00	Oct 23	$14.10	0.50	0.5%	2.75%	3.30%	18	11
$560.00	Nov 6	$4.40	0.23	9.3%	0.86%	10.19%	3	1
$530.00	Oct 30	$8.40	0.38	3.5%	1.64%	5.11%	--	10
$520.00	Oct 23	$11.40	0.46	1.5%	2.23%	3.75%	3	17
$530.00	Oct 23	$8.30	0.36	3.5%	1.62%	5.09%	1	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 1,890

Total Puts 1,581

Put/Call Ratio 0.84

Net Difference 309

Prior's Put/Call Breakdown

Total Calls 2,499

Total Puts 1,184

Put/Call Ratio 0.47

Net Difference 1,315

Prior 7-Day Put/Call Summary

Total Calls 18,706

Total Puts 15,747

Average Put/Call Ratio 0.84

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