LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$556.63 -1.33%

(8/24 15:06) ◀

Tuesday, August 25, 2026 (3:05pm)

▶ (8/25 18:03)

◀ 8/25 15:06 ▶

Option Volume

Detail

ℹ

Current (08/25 3:05pm) 4,031

Calls: 2,003 (50%)

Puts: 2,028 (50%)

Prior (08/24) 5,174

Calls: 2,731 (53%)

Puts: 2,443 (47%)

Current vs Prior -22.09%

Calls: -26.66% (Calls)

Puts: -16.99% (Puts)

Prior 7-Day Total 40,256

Calls: 21,176 (53%)

Puts: 19,080 (47%)

Prior 7-Day Average 5,750

Calls: 3,025 (53%)

Puts: 2,725 (47%)

Current vs Prior 7-Day Avg -29.91%

Calls: -33.79%

Puts: -25.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/25 3:05pm) $13.89M

Calls: $12.16M (88%)

Puts: $1.73M (12%)

Prior (08/24) $12.50M

Calls: $10.92M (87%)

Puts: $1.58M (13%)

Current vs Prior +11.08%

Calls: +11.30%

Puts: +9.54%

Prior 7-Day Total $51.44M

Calls: $33.08M (64%)

Puts: $18.36M (36%)

Prior 7-Day Average $7.35M

Calls: $4.73M (64%)

Puts: $2.62M (36%)

Current vs Prior 7-Day Avg +88.98%

Calls: +157.25%

Puts: -34.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 3:05pm) 1.01

Prior (08/24) 0.89

Current vs Prior +13.18%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +8.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/25 3:05pm) 95,058

Calls: 51,841 (55%)

Puts: 43,217 (45%)

Prior (08/24) 92,612

Calls: 50,498 (55%)

Puts: 42,114 (45%)

Current vs Prior +2.64%

Prior 7-Day Total 783,867

Calls: 404,455 (52%)

Puts: 379,412 (48%)

Prior 7-Day Average 111,981

Calls: 57,779 (52%)

Puts: 54,201 (48%)

Current vs Prior 7-Day Avg -15.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.28% | 3.70%5.64% | 8.71%

Prior 0.94% | 2.91%0.94% | 6.02%

Current vs Prior +142.56% | +27.10%+499.73% | +44.79%

Prior 7-Day Avg 1.60% | 3.17%2.28% | 6.34%

Current vs 7-Day Avg +42.50% | +16.66%+147.73% | +37.53%

Prior 7-Day Eod 0.94% | 2.91%1.16% | 5.86%

Current vs 7-Day Eod +142.56% | +27.10%+386.85% | +48.58%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.14% | 36.05%

Calls: 21.58% | 38.78%

Puts: 8.70% | 33.33%

Prior 162.26% | 27.48%

Calls: 131.67% | 35.84%

Puts: 192.86% | 19.11%

Current vs Prior -90.67% | +31.19%

Prior 7-Day Avg 89.38% | 29.36%

Calls: 87.59% | 26.94%

Puts: 91.17% | 31.78%

Current vs 7-Day Avg -83.06% | +22.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($12.16M) vs puts ($1.73M). Dollar volume significantly above 7-day average (89% higher). Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 23 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	104.30	109.70	$107.00	5.0%	--	1.00	51
$455.00	Sep 25	98.40	104.00	$101.20	5.5%	1	0.93	--
$560.00	Aug 28	4.00	4.30	$4.15	7.2%	165	0.42	113
$460.00	Sep 18	94.50	101.90	$98.20	7.5%	--	1.00	38
$470.00	Sep 18	84.60	91.60	$88.10	7.9%	--	1.00	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Sep 18	71.20	73.90	$72.55	3.7%	--	0.93	70
$530.00	Sep 18	4.80	5.10	$4.95	6.1%	35	0.23	494
$605.00	Sep 18	50.80	54.00	$52.40	6.1%	--	0.89	551
$660.00	Sep 4	101.70	108.70	$105.20	6.7%	--	0.87	23
$655.00	Sep 18	96.70	103.50	$100.10	6.8%	--	0.97	20

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. 110 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	104.30	109.70	$107.00	5.0%	--	1.00	51
$460.00	Sep 18	94.50	101.90	$98.20	7.5%	--	1.00	38
$470.00	Sep 18	84.60	91.60	$88.10	7.9%	--	1.00	195
$480.00	Sep 18	74.80	81.60	$78.20	8.7%	--	1.00	40
$490.00	Sep 18	64.60	71.80	$68.20	10.6%	--	1.00	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 28	28.80	35.90	$32.35	21.9%	10	1.00	21
$592.50	Aug 28	33.20	38.60	$35.90	15.0%	10	1.00	40
$595.00	Aug 28	35.50	40.50	$38.00	13.2%	1	1.00	59
$600.00	Aug 28	38.70	45.30	$42.00	15.7%	1	1.00	10
$587.50	Aug 28	26.30	33.50	$29.90	24.1%	--	0.98	11

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 2.4K, top 165)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 28	4.00	4.30	$4.15	7.2%	165	0.42	113
$555.00	Aug 28	6.20	7.70	$6.95	21.6%	162	0.57	106
$620.00	Sep 18	0.70	1.15	$0.93	48.4%	63	0.06	245
$605.00	Sep 25	2.30	3.20	$2.75	32.7%	45	0.14	18
$570.00	Aug 28	1.15	1.95	$1.55	51.6%	43	0.20	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 28	0.00	1.15	$0.57	201.8%	133	0.03	117
$520.00	Sep 25	3.20	4.70	$3.95	38.0%	114	0.17	--
$550.00	Aug 28	2.30	3.00	$2.65	26.4%	103	0.30	82
$475.00	Sep 18	0.10	0.50	$0.30	133.3%	88	0.02	69
$520.00	Oct 2	4.50	6.00	$5.25	28.6%	72	0.20	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 29.7%, max 170.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Aug 28	Sep 25	28.5%	24.1%	18.3%	44	103
$550.00	Aug 28	Oct 2	27.4%	23.4%	17.1%	1	11
$545.00	Aug 28	Sep 18	28.5%	25.5%	12.0%	--	155
$567.50	Aug 28	Sep 18	28.1%	27.4%	2.7%	9	39
$565.00	Aug 28	Sep 18	27.4%	27.1%	1.1%	31	148

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Aug 28	Oct 2	67.4%	25.0%	170.1%	12	37
$620.00	Sep 4	Sep 18	64.7%	27.4%	136.1%	--	53
$555.00	Aug 28	Oct 2	29.1%	23.2%	25.3%	28	32
$547.50	Aug 28	Sep 4	27.6%	22.3%	23.8%	30	24
$567.50	Aug 28	Sep 4	28.1%	23.1%	21.9%	6	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.89, avg 8.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Sep 18	$1.30	$3.70	$1.30	56%	2.85	$551.30
$525.00	$530.00	Sep 18	$3.20	$1.80	$3.20	86%	0.56	$528.20
$547.50	$550.00	Sep 4	$0.80	$1.70	$0.80	67%	2.13	$548.30
$560.00	$565.00	Sep 18	$1.30	$3.70	$1.30	45%	2.85	$561.30
$570.00	$595.00	Sep 25	$5.05	$19.95	$5.05	37%	3.95	$575.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$625.00	Sep 18	$2.65	$2.35	$2.65	94%	0.89	$627.35
$562.50	$560.00	Sep 18	$0.25	$2.25	$0.25	58%	9.00	$562.25
$585.00	$582.50	Sep 18	$0.85	$1.65	$0.85	79%	1.94	$584.15
$565.00	$560.00	Sep 11	$2.00	$3.00	$2.00	64%	1.50	$563.00
$585.00	$565.00	Sep 25	$12.60	$7.40	$12.60	74%	0.59	$572.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 9.00, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Sep 4	$4.50	$4.50	$0.50	85%	9.00	$644.50
$630.00	$635.00	Sep 4	$4.17	$4.17	$0.83	86%	5.02	$634.17
$650.00	$655.00	Aug 28	$3.40	$3.40	$1.60	89%	2.13	$653.40
$630.00	$635.00	Aug 28	$2.75	$2.75	$2.25	88%	1.22	$632.75
$645.00	$647.50	Aug 28	$1.98	$1.98	$0.52	90%	3.81	$646.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Aug 28	$3.58	$3.58	$1.42	89%	2.52	$476.42
$455.00	$450.00	Aug 28	$3.25	$3.25	$1.75	92%	1.86	$451.75
$515.00	$510.00	Aug 28	$3.35	$3.35	$1.65	85%	2.03	$511.65
$475.00	$450.00	Sep 4	$2.95	$2.95	$22.05	91%	0.13	$472.05
$525.00	$520.00	Aug 28	$2.90	$2.90	$2.10	84%	1.38	$522.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.71, cheapest $4.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Aug 28	Sep 11	$4.70	27.2%	25.3%
$555.00	Aug 28	Sep 18	$8.85	29.1%	29.0%
$560.00	Aug 28	Sep 4	$4.30	26.6%	28.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$555.00	Aug 28	Sep 4	$4.75	29.1%	26.8%
$562.50	Aug 28	Sep 18	$8.65	27.2%	26.0%
$552.50	Aug 28	Sep 4	$5.30	29.2%	28.7%
$557.50	Aug 28	Sep 4	$5.05	27.0%	27.8%
$560.00	Aug 28	Sep 4	$4.10	26.6%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 1.99% of stock, avg 5.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$557.50	Aug 28	$5.35	$5.75	$11.10	$546.40	$568.60	1.99%
$560.00	Aug 28	$4.15	$7.55	$11.70	$548.30	$571.70	2.10%
$555.00	Aug 28	$6.95	$4.90	$11.85	$543.15	$566.85	2.13%
$562.50	Aug 28	$3.30	$8.60	$11.90	$550.60	$574.40	2.14%
$565.00	Aug 28	$2.55	$10.25	$12.80	$552.20	$577.80	2.30%
$550.00	Aug 28	$11.05	$2.65	$13.70	$536.30	$563.70	2.46%
$567.50	Aug 28	$2.03	$11.80	$13.83	$553.67	$581.33	2.48%
$570.00	Aug 28	$1.55	$13.85	$15.40	$554.60	$585.40	2.77%
$545.00	Aug 28	$15.05	$1.58	$16.63	$528.37	$561.63	2.99%
$572.50	Aug 28	$1.42	$15.20	$16.62	$555.88	$589.12	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.65% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$567.50	$545.00	Aug 28	$2.03	$1.58	$3.61	$541.39	$571.11
$567.50	$547.50	Aug 28	$2.03	$2.00	$4.03	$543.47	$571.53
$565.00	$545.00	Aug 28	$2.55	$1.58	$4.13	$540.87	$569.13
$565.00	$547.50	Aug 28	$2.55	$2.00	$4.55	$542.95	$569.55
$567.50	$550.00	Aug 28	$2.03	$2.65	$4.68	$545.32	$572.18
$565.00	$550.00	Aug 28	$2.55	$2.65	$5.20	$544.80	$570.20
$562.50	$545.00	Aug 28	$3.30	$1.58	$4.88	$540.12	$567.38
$562.50	$547.50	Aug 28	$3.30	$2.00	$5.30	$542.20	$567.80
$562.50	$550.00	Aug 28	$3.30	$2.65	$5.95	$544.05	$568.45
$567.50	$552.50	Aug 28	$2.03	$3.85	$5.88	$546.62	$573.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 14.15, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	602/605	Sep 4	$4.67	$0.33	70%	14.15	$480.33	$607.17
475/480	585/588	Aug 28	$4.20	$0.80	79%	5.25	$475.80	$589.20
500/505	602/605	Sep 4	$4.67	$0.33	68%	14.15	$500.33	$607.17
450/455	585/588	Aug 28	$3.87	$1.13	82%	3.42	$451.13	$588.87
510/515	585/588	Aug 28	$3.97	$1.03	76%	3.85	$511.03	$588.97
475/480	572/575	Aug 28	$4.12	$0.88	72%	4.68	$475.88	$576.62
475/480	578/580	Aug 28	$3.75	$1.25	78%	3.00	$476.25	$581.25
450/455	572/575	Aug 28	$3.79	$1.21	75%	3.13	$451.21	$576.29
475/480	575/578	Aug 28	$3.69	$1.31	77%	2.82	$476.31	$578.69
450/455	578/580	Aug 28	$3.42	$1.58	82%	2.16	$451.58	$580.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 9.53, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$580.00	$600.00	Oct 2	$1.90	$18.10	28%	9.53
$540.00	$550.00	$560.00	Oct 2	$0.60	$9.40	18%	15.67
$560.00	$562.50	$565.00	Aug 28	$0.10	$2.40	13%	24.00
$580.00	$585.00	$590.00	Sep 4	$0.18	$4.82	9%	26.78
$605.00	$610.00	$615.00	Sep 25	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Sep 11	$0.30	$4.70	14%	15.67
$530.00	$535.00	$540.00	Sep 18	$0.20	$4.80	10%	24.00
$585.00	$587.50	$590.00	Aug 28	$0.05	$2.45	8%	49.00
$520.00	$525.00	$530.00	Sep 11	$0.20	$4.80	9%	24.00
$540.00	$542.50	$545.00	Aug 28	$0.10	$2.40	8%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-2.95, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$580.00	1:2	Oct 2	-$2.95	$17.05
$550.00	$560.00	1:2	Sep 4	-$3.50	$6.50
$560.00	$565.00	1:2	Sep 4	-$0.85	$4.15
$550.00	$555.00	1:2	Aug 28	-$2.85	$2.15
$570.00	$575.00	1:2	Sep 4	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$565.00	1:2	Sep 25	-$9.10	$10.90
$590.00	$570.00	1:2	Oct 2	-$12.15	$7.85
$540.00	$535.00	1:2	Sep 4	-$0.40	$4.60
$540.00	$530.00	1:2	Sep 25	-$2.25	$7.75
$475.00	$450.00	1:2	Oct 2	-$0.49	$24.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 2.71%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$560.00	Oct 2	$15.10	0.47	0.6%	2.71%	3.32%	1	3
$580.00	Oct 2	$8.10	0.32	4.2%	1.46%	5.65%	--	13
$560.00	Sep 25	$12.80	0.47	0.6%	2.30%	2.90%	4	3
$570.00	Sep 25	$8.10	0.37	2.4%	1.46%	3.86%	1	1
$560.00	Sep 18	$10.90	0.45	0.6%	1.96%	2.56%	--	226
$600.00	Oct 2	$4.20	0.19	7.8%	0.75%	8.55%	1	15
$565.00	Sep 18	$9.00	0.40	1.5%	1.62%	3.12%	1	130
$567.50	Sep 18	$8.00	0.38	1.9%	1.44%	3.39%	6	11
$570.00	Sep 18	$7.20	0.34	2.4%	1.29%	3.70%	12	295
$575.00	Sep 18	$5.90	0.29	3.3%	1.06%	4.36%	16	146

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 2,003

Total Puts 2,028

Put/Call Ratio 1.01

Net Difference -25

Prior's Put/Call Breakdown

Total Calls 2,731

Total Puts 2,443

Put/Call Ratio 0.89

Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 21,176

Total Puts 19,080

Average Put/Call Ratio 0.93

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