LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$509.25 -0.58%

$509.67 (+0.08%)🌙

as of 09/30 11:33 PM

(9/30 15:06) ◀

Wednesday, September 30, 2026 (11:33pm)

▶

◀ 9/30 23:33

Option Volume

Detail

ℹ

Current (09/30) 3,521

Calls: 1,966 (56%)

Puts: 1,555 (44%)

Prior (09/29) 3,471

Calls: 1,890 (54%)

Puts: 1,581 (46%)

Current vs Prior +1.44%

Calls: +4.02% (Calls)

Puts: -1.64% (Puts)

Prior 7-Day Total 34,076

Calls: 18,722 (55%)

Puts: 15,354 (45%)

Prior 7-Day Average 4,868

Calls: 2,674 (55%)

Puts: 2,193 (45%)

Current vs Prior 7-Day Avg -27.67%

Calls: -26.49%

Puts: -29.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $5.29M

Calls: $3.36M (64%)

Puts: $1.93M (36%)

Prior (09/29) $6.31M

Calls: $3.87M (61%)

Puts: $2.44M (39%)

Current vs Prior -16.25%

Calls: -13.27%

Puts: -20.97%

Prior 7-Day Total $68.73M

Calls: $48.90M (71%)

Puts: $19.83M (29%)

Prior 7-Day Average $9.82M

Calls: $6.99M (71%)

Puts: $2.83M (29%)

Current vs Prior 7-Day Avg -46.16%

Calls: -51.92%

Puts: -31.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.79

Prior (09/29) 0.84

Current vs Prior -5.45%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -2.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30) 32,005

Calls: 18,741 (59%)

Puts: 13,264 (41%)

Prior (09/29) 82,113

Calls: 45,066 (55%)

Puts: 37,047 (45%)

Current vs Prior -61.02%

Prior 7-Day Total 549,528

Calls: 304,584 (55%)

Puts: 244,944 (45%)

Prior 7-Day Average 78,504

Calls: 43,512 (55%)

Puts: 34,992 (45%)

Current vs Prior 7-Day Avg -59.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.08% | 3.59%5.13% | 9.56%

Prior 2.37% | 3.73%5.02% | 9.43%

Current vs Prior -12.42% | -3.63%+2.34% | +1.41%

Prior 7-Day Avg 2.34% | 3.79%4.18% | 8.58%

Current vs 7-Day Avg -11.40% | -5.15%+22.88% | +11.42%

Prior 7-Day Eod 2.37% | 3.73%5.02% | 9.43%

Current vs 7-Day Eod -12.42% | -3.63%+2.34% | +1.41%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.26% | 33.33%

Calls: 39.25% | 42.65%

Puts: 77.27% | 24.00%

Prior 45.47% | 16.71%

Calls: 43.14% | 13.07%

Puts: 47.79% | 20.36%

Current vs Prior +28.13% | +99.46%

Prior 7-Day Avg 106.49% | 36.88%

Calls: 91.17% | 37.86%

Puts: 121.80% | 35.89%

Current vs 7-Day Avg -45.29% | -9.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.36M). Declining open interest (down 61%) indicates positions being closed.

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 NEUTRAL

Prior NEUTRAL

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 3 of results (avg 9.1%, best 8.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	91.00	99.00	$95.00	8.4%	8	0.93	20
$420.00	Oct 2	86.00	94.00	$90.00	8.9%	22	0.93	17
$450.00	Oct 16	57.70	63.70	$60.70	9.9%	2	0.94	--

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. 50 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	57.70	63.70	$60.70	9.9%	2	0.94	--
$490.00	Oct 2	17.40	24.60	$21.00	34.3%	8	0.94	12
$415.00	Oct 2	91.00	99.00	$95.00	8.4%	8	0.93	20
$492.50	Oct 2	13.90	21.40	$17.65	42.5%	14	0.93	--
$420.00	Oct 2	86.00	94.00	$90.00	8.9%	22	0.93	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 2	21.60	29.50	$25.55	30.9%	1	1.00	--
$540.00	Oct 9	28.10	35.00	$31.55	21.9%	2	1.00	8
$550.00	Oct 9	38.00	44.50	$41.25	15.8%	2	1.00	--
$530.00	Oct 2	17.70	24.50	$21.10	32.2%	3	0.98	37
$565.00	Oct 16	53.00	59.30	$56.15	11.2%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 2.3K, top 188)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 9	2.30	4.60	$3.45	66.7%	171	0.27	32
$510.00	Oct 9	6.70	12.10	$9.40	57.4%	151	0.54	22
$540.00	Oct 16	1.20	3.70	$2.45	102.0%	79	0.17	175
$525.00	Oct 16	3.70	6.00	$4.85	47.4%	58	0.30	49
$520.00	Oct 16	5.90	9.50	$7.70	46.8%	49	0.38	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 9	6.20	8.60	$7.40	32.4%	188	0.43	1
$500.00	Oct 9	3.70	5.50	$4.60	39.1%	182	0.31	98
$495.00	Oct 2	0.15	0.90	$0.53	141.5%	116	0.10	175
$540.00	Oct 16	30.20	35.00	$32.60	14.7%	79	0.85	155
$500.00	Oct 2	0.55	1.50	$1.02	93.1%	45	0.17	260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 20.0%, max 79.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Oct 9	Oct 16	49.3%	27.5%	79.3%	5	697
$517.50	Oct 2	Oct 9	30.7%	23.9%	28.6%	25	139
$510.00	Oct 2	Oct 30	34.7%	29.0%	19.5%	29	22
$505.00	Oct 2	Oct 30	34.3%	30.2%	13.6%	7	13
$500.00	Oct 2	Oct 16	29.2%	26.8%	8.6%	26	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 16	35.6%	26.5%	34.6%	3	103
$502.50	Oct 2	Oct 16	32.0%	26.3%	21.8%	3	36
$505.00	Oct 2	Oct 16	34.3%	28.2%	21.5%	21	207
$510.00	Oct 2	Oct 30	34.7%	29.0%	19.5%	37	94
$520.00	Oct 2	Oct 16	31.6%	27.8%	13.5%	6	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.55, avg 7.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$505.00	Oct 30	$16.15	$8.85	$16.15	79%	0.55	$496.15
$500.00	$510.00	Oct 9	$4.95	$5.05	$4.95	70%	1.02	$504.95
$505.00	$510.00	Oct 23	$1.50	$3.50	$1.50	57%	2.33	$506.50
$507.50	$510.00	Oct 2	$0.45	$2.05	$0.45	58%	4.56	$507.95
$500.00	$510.00	Oct 16	$5.15	$4.85	$5.15	65%	0.94	$505.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$415.00	Oct 23	$0.58	$44.42	$0.58	10%	76.59	$459.42
$495.00	$490.00	Oct 23	$0.15	$4.85	$0.15	32%	32.33	$494.85
$510.00	$507.50	Oct 9	$0.20	$2.30	$0.20	48%	11.50	$509.80
$520.00	$515.00	Oct 9	$2.20	$2.80	$2.20	66%	1.27	$517.80
$495.00	$490.00	Nov 6	$0.80	$4.20	$0.80	36%	5.25	$494.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.24, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$585.00	Nov 6	$7.57	$7.57	$37.43	69%	0.20	$547.57
$520.00	$525.00	Oct 16	$2.85	$2.85	$2.15	62%	1.33	$522.85
$542.50	$545.00	Oct 16	$1.22	$1.22	$1.28	84%	0.95	$543.72
$555.00	$565.00	Oct 9	$1.68	$1.68	$8.32	85%	0.20	$556.68
$530.00	$540.00	Oct 23	$3.45	$3.45	$6.55	66%	0.53	$533.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$445.00	Nov 6	$6.67	$6.67	$28.33	74%	0.24	$473.33
$500.00	$495.00	Oct 23	$3.45	$3.45	$1.55	62%	2.23	$496.55
$497.50	$495.00	Oct 9	$2.35	$2.35	$0.15	70%	15.67	$495.15
$502.50	$500.00	Oct 9	$2.20	$2.20	$0.30	64%	7.33	$500.30
$492.50	$490.00	Oct 9	$1.70	$1.70	$0.80	76%	2.12	$490.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.57, cheapest $2.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 2	Oct 9	$4.35	34.7%	25.7%
$515.00	Oct 2	Oct 9	$3.85	31.5%	25.4%
$505.00	Oct 2	Oct 23	$10.65	34.3%	30.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 2	Oct 9	$2.52	34.7%	25.7%
$507.50	Oct 2	Oct 9	$3.25	35.6%	28.8%
$515.00	Oct 2	Oct 9	$3.95	31.5%	25.4%
$505.00	Oct 2	Oct 9	$3.47	34.3%	29.1%
$512.50	Oct 2	Oct 9	$4.55	31.4%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.89% of stock, avg 4.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 2	$5.50	$4.15	$9.65	$497.85	$517.15	1.89%
$512.50	Oct 2	$3.45	$6.30	$9.75	$502.75	$522.25	1.91%
$510.00	Oct 2	$5.05	$5.08	$10.13	$499.87	$520.13	1.99%
$505.00	Oct 2	$7.55	$2.98	$10.53	$494.47	$515.53	2.07%
$515.00	Oct 2	$2.55	$8.65	$11.20	$503.80	$526.20	2.20%
$500.00	Oct 2	$10.85	$1.02	$11.87	$488.13	$511.87	2.33%
$517.50	Oct 2	$1.73	$10.45	$12.18	$505.32	$529.68	2.39%
$520.00	Oct 2	$1.27	$12.00	$13.27	$506.73	$533.27	2.61%
$522.50	Oct 2	$0.75	$14.30	$15.05	$507.45	$537.55	2.96%
$495.00	Oct 2	$15.55	$0.53	$16.08	$478.92	$511.08	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.30% of stock, avg 2.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$497.50	Oct 2	$0.75	$0.78	$1.53	$495.97	$524.03
$522.50	$500.00	Oct 2	$0.75	$1.02	$1.77	$498.23	$524.27
$520.00	$497.50	Oct 2	$1.27	$0.78	$2.05	$495.45	$522.05
$520.00	$500.00	Oct 2	$1.27	$1.02	$2.29	$497.71	$522.29
$517.50	$497.50	Oct 2	$1.73	$0.78	$2.51	$494.99	$520.01
$517.50	$500.00	Oct 2	$1.73	$1.02	$2.75	$497.25	$520.25
$522.50	$502.50	Oct 2	$0.75	$1.90	$2.65	$499.85	$525.15
$520.00	$502.50	Oct 2	$1.27	$1.90	$3.17	$499.33	$523.17
$517.50	$502.50	Oct 2	$1.73	$1.90	$3.63	$498.87	$521.13
$515.00	$497.50	Oct 2	$2.55	$0.78	$3.33	$494.17	$518.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 3.31, avg credit $1.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
490/492	542/545	Oct 9	$1.92	$0.58	67%	3.31	$490.58	$544.42
490/492	530/532	Oct 9	$2.17	$0.33	57%	6.58	$490.33	$532.17
490/492	532/535	Oct 9	$2.02	$0.48	60%	4.21	$490.48	$534.52
495/498	538/542	Oct 9	$3.23	$1.77	55%	1.82	$494.27	$540.73
465/470	538/542	Oct 9	$2.00	$3.00	76%	0.67	$468.00	$539.50
490/492	522/525	Oct 9	$2.13	$0.37	46%	5.76	$490.37	$524.63
485/488	528/530	Oct 2	$1.25	$1.25	78%	1.00	$486.25	$528.75
485/490	560/565	Oct 23	$2.80	$2.20	58%	1.27	$487.20	$562.80
480/482	528/530	Oct 9	$1.55	$0.95	65%	1.63	$480.95	$529.05
490/492	538/542	Oct 9	$2.58	$2.42	62%	1.07	$489.92	$540.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Oct 30	$0.35	$9.65	17%	27.57
$540.00	$550.00	$560.00	Oct 23	$0.18	$9.82	10%	54.56
$510.00	$515.00	$520.00	Oct 16	$0.05	$4.95	13%	99.00
$510.00	$520.00	$530.00	Oct 30	$0.75	$9.25	17%	12.33
$512.50	$515.00	$517.50	Oct 2	$0.08	$2.42	16%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$502.50	$505.00	$507.50	Oct 2	$0.09	$2.41	16%	26.78
$480.00	$485.00	$490.00	Oct 16	$0.19	$4.81	9%	25.32
$470.00	$475.00	$480.00	Oct 30	$0.08	$4.92	5%	61.50
$500.00	$502.50	$505.00	Oct 2	$0.20	$2.30	17%	11.50
$490.00	$495.00	$500.00	Oct 16	$0.30	$4.70	12%	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. 110 found (best net $-9.05, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Oct 30	-$5.55	$19.45
$515.00	$540.00	1:2	Nov 6	-$0.90	$24.10
$485.00	$500.00	1:2	Oct 16	-$6.85	$8.15
$515.00	$530.00	1:2	Oct 23	-$3.05	$11.95
$500.00	$510.00	1:2	Oct 9	-$4.45	$5.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$540.00	1:2	Oct 16	-$9.05	$15.95
$530.00	$510.00	1:2	Oct 23	-$2.90	$17.10
$460.00	$415.00	1:2	Oct 23	-$0.87	$44.13
$502.50	$500.00	1:2	Oct 2	-$0.14	$2.36
$435.00	$425.00	1:2	Nov 6	-$0.26	$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.34%, avg 0.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$17.00	0.48	1.1%	3.34%	4.47%	1	1
$540.00	Nov 6	$8.10	0.31	6.0%	1.59%	7.63%	2	13
$510.00	Oct 30	$17.00	0.53	0.1%	3.34%	3.49%	1	--
$520.00	Oct 30	$12.60	0.45	2.1%	2.47%	4.59%	2	4
$530.00	Oct 30	$8.30	0.36	4.1%	1.63%	5.70%	2	10
$515.00	Oct 23	$12.40	0.47	1.1%	2.43%	3.56%	2	--
$510.00	Oct 23	$14.30	0.52	0.1%	2.81%	2.96%	5	17
$530.00	Oct 23	$7.40	0.34	4.1%	1.45%	5.53%	1	11
$540.00	Oct 30	$5.80	0.27	6.0%	1.14%	7.18%	1	--
$550.00	Oct 30	$2.65	0.23	8.0%	0.52%	8.52%	1	--

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 1,966

Total Puts 1,555

Put/Call Ratio 0.79

Net Difference 411

Prior's Put/Call Breakdown

Total Calls 1,890

Total Puts 1,581

Put/Call Ratio 0.84

Net Difference 309

Prior 7-Day Put/Call Summary

Total Calls 18,722

Total Puts 15,354

Average Put/Call Ratio 0.81

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