LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$561.38 -0.44%

(8/28 18:02) ◀

Monday, August 31, 2026 (3:05pm)

▶ (8/31 18:03)

◀ 8/31 15:06 ▶

Option Volume

Detail

ℹ

Current (08/31 3:05pm) 10,896

Calls: 9,476 (87%)

Puts: 1,420 (13%)

Prior (08/28) 5,374

Calls: 3,617 (67%)

Puts: 1,757 (33%)

Current vs Prior +102.75%

Calls: +161.99% (Calls)

Puts: -19.18% (Puts)

Prior 7-Day Total 31,773

Calls: 17,112 (54%)

Puts: 14,661 (46%)

Prior 7-Day Average 4,539

Calls: 2,444 (54%)

Puts: 2,094 (46%)

Current vs Prior 7-Day Avg +140.05%

Calls: +287.63%

Puts: -32.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:05pm) $86.97M

Calls: $85.76M (99%)

Puts: $1.21M (1%)

Prior (08/28) $7.48M

Calls: $6.07M (81%)

Puts: $1.41M (19%)

Current vs Prior +1061.94%

Calls: +1312.17%

Puts: -14.43%

Prior 7-Day Total $71.10M

Calls: $53.42M (75%)

Puts: $17.68M (25%)

Prior 7-Day Average $10.16M

Calls: $7.63M (75%)

Puts: $2.53M (25%)

Current vs Prior 7-Day Avg +756.14%

Calls: +1023.72%

Puts: -52.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:05pm) 0.15

Prior (08/28) 0.49

Current vs Prior -69.15%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -82.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:05pm) 92,816

Calls: 50,749 (55%)

Puts: 42,067 (45%)

Prior (08/28) 100,947

Calls: 54,325 (54%)

Puts: 46,622 (46%)

Current vs Prior -8.05%

Prior 7-Day Total 721,231

Calls: 381,154 (53%)

Puts: 340,077 (47%)

Prior 7-Day Average 103,033

Calls: 54,450 (53%)

Puts: 48,582 (47%)

Current vs Prior 7-Day Avg -9.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.46% | 3.59%4.60% | 7.98%

Prior 1.58% | 3.24%5.12% | 8.09%

Current vs Prior +55.94% | +10.79%-10.09% | -1.31%

Prior 7-Day Avg 1.84% | 3.46%3.69% | 7.46%

Current vs 7-Day Avg +33.33% | +3.61%+24.76% | +7.04%

Prior 7-Day Eod 1.58% | 3.24%4.92% | 7.91%

Current vs 7-Day Eod +55.94% | +10.79%-6.44% | +0.89%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.41% | 21.00%

Calls: 20.95% | 17.78%

Puts: 19.88% | 24.22%

Prior 70.60% | 31.50%

Calls: 77.92% | 38.93%

Puts: 63.28% | 24.07%

Current vs Prior -71.09% | -33.33%

Prior 7-Day Avg 73.97% | 33.77%

Calls: 66.77% | 39.33%

Puts: 81.17% | 28.22%

Current vs 7-Day Avg -72.41% | -37.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($85.76M) vs puts ($1.21M). Massive premium surge with dollar volume up 1062% vs prior. Dollar volume significantly above 7-day average (756% higher). Unusually high activity with volume up 103% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 31 of results (avg 7.4%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	109.10	114.60	$111.85	4.9%	450	1.00	51
$455.00	Sep 18	104.40	110.00	$107.20	5.2%	5	1.00	2
$460.00	Sep 18	99.10	104.60	$101.85	5.4%	270	1.00	38
$465.00	Sep 18	94.50	99.90	$97.20	5.6%	15	1.00	5
$480.00	Sep 18	79.90	84.80	$82.35	6.0%	270	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$655.00	Sep 18	95.00	100.50	$97.75	5.6%	--	0.97	20
$645.00	Sep 4	83.70	88.60	$86.15	5.7%	--	0.98	13
$650.00	Sep 18	88.20	93.70	$90.95	6.0%	1	0.97	34
$670.00	Sep 18	108.60	115.40	$112.00	6.1%	--	0.97	22
$660.00	Sep 4	98.70	105.50	$102.10	6.7%	--	0.89	23

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. 102 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 4	58.60	64.00	$61.30	8.8%	21	1.00	6
$510.00	Sep 4	49.50	55.00	$52.25	10.5%	15	1.00	3
$530.00	Sep 4	29.90	33.10	$31.50	10.2%	120	1.00	16
$532.50	Sep 4	25.40	32.30	$28.85	23.9%	15	1.00	3
$535.00	Sep 4	24.50	30.40	$27.45	21.5%	5	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Sep 4	83.70	88.60	$86.15	5.7%	--	0.98	13
$610.00	Sep 4	49.30	53.60	$51.45	8.4%	--	0.98	24
$620.00	Sep 4	58.90	65.50	$62.20	10.6%	--	0.98	14
$600.00	Sep 4	39.50	45.10	$42.30	13.2%	1	0.98	33
$670.00	Sep 18	108.60	115.40	$112.00	6.1%	--	0.97	22

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 6.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	58.50	64.10	$61.30	9.1%	1.4K	1.00	274
$470.00	Sep 18	88.00	94.40	$91.20	7.0%	900	1.00	195
$450.00	Sep 18	109.10	114.60	$111.85	4.9%	450	1.00	51
$490.00	Sep 18	69.40	74.70	$72.05	7.4%	450	1.00	78
$510.00	Sep 18	49.90	55.10	$52.50	9.9%	370	1.00	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 4	2.30	3.00	$2.65	26.4%	88	0.28	85
$465.00	Sep 4	0.00	0.05	$0.03	166.7%	48	0.00	201
$550.00	Sep 11	4.90	5.70	$5.30	15.1%	39	0.34	76
$545.00	Sep 4	1.30	1.85	$1.58	34.8%	38	0.19	85
$542.50	Sep 4	1.05	1.60	$1.33	41.4%	29	0.16	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 5.8%, max 11.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Sep 4	Sep 11	25.1%	22.6%	11.1%	30	27
$550.00	Sep 4	Sep 18	25.0%	22.8%	9.5%	4	201
$575.00	Sep 4	Sep 18	26.9%	24.7%	9.0%	38	256
$560.00	Sep 4	Oct 2	25.2%	23.8%	6.1%	26	27
$562.50	Sep 4	Sep 18	26.1%	25.4%	3.1%	59	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Sep 4	Oct 2	25.8%	24.1%	6.9%	41	370
$560.00	Sep 4	Oct 2	25.2%	23.8%	6.1%	18	128
$555.00	Sep 4	Oct 2	25.5%	24.3%	4.9%	6	90
$550.00	Sep 4	Oct 2	25.0%	24.2%	3.1%	90	96
$562.50	Sep 4	Sep 18	26.1%	25.4%	3.1%	10	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 43.25, avg 7.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$560.00	Oct 2	$7.45	$7.55	$7.45	66%	1.01	$552.45
$532.50	$535.00	Sep 4	$1.40	$1.10	$1.40	100%	0.79	$533.90
$530.00	$535.00	Sep 18	$3.30	$1.70	$3.30	89%	0.52	$533.30
$545.00	$560.00	Sep 11	$8.95	$6.05	$8.95	78%	0.68	$553.95
$565.00	$567.50	Sep 18	$0.30	$2.20	$0.30	43%	7.33	$565.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$455.00	Oct 9	$1.13	$48.87	$1.13	14%	43.25	$503.87
$575.00	$570.00	Sep 11	$2.40	$2.60	$2.40	76%	1.08	$572.60
$525.00	$505.00	Oct 9	$2.07	$17.93	$2.07	22%	8.66	$522.93
$585.00	$580.00	Sep 18	$3.25	$1.75	$3.25	80%	0.54	$581.75
$587.50	$585.00	Sep 4	$1.65	$0.85	$1.65	85%	0.52	$585.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 5.25, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$650.00	$655.00	Sep 4	$4.20	$4.20	$0.80	87%	5.25	$654.20
$620.00	$625.00	Sep 11	$2.57	$2.57	$2.43	88%	1.06	$622.57
$660.00	$665.00	Sep 4	$2.50	$2.50	$2.50	90%	1.00	$662.50
$635.00	$640.00	Sep 25	$2.23	$2.23	$2.77	89%	0.81	$637.23
$590.00	$595.00	Sep 11	$2.32	$2.32	$2.68	82%	0.87	$592.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Sep 25	$3.48	$3.48	$1.52	85%	2.29	$501.52
$470.00	$465.00	Sep 4	$2.92	$2.92	$2.08	92%	1.40	$467.08
$535.00	$530.00	Sep 11	$3.62	$3.62	$1.38	77%	2.62	$531.38
$485.00	$480.00	Sep 25	$2.82	$2.82	$2.18	89%	1.29	$482.18
$525.00	$515.00	Sep 11	$1.33	$1.33	$8.67	88%	0.15	$523.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.20, cheapest $2.60)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Sep 4	Sep 11	$3.45	26.1%	24.6%
$560.00	Sep 4	Sep 11	$3.75	25.2%	24.7%
$565.00	Sep 4	Sep 11	$3.62	25.2%	24.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Sep 4	Sep 11	$2.60	26.1%	24.6%
$555.00	Sep 4	Sep 11	$3.20	25.5%	24.4%
$560.00	Sep 4	Sep 11	$2.90	25.2%	24.7%
$565.00	Sep 4	Sep 11	$2.85	25.2%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.20% of stock, avg 5.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$560.00	Sep 4	$5.25	$7.10	$12.35	$547.65	$572.35	2.20%
$562.50	Sep 4	$4.35	$8.55	$12.90	$549.60	$575.40	2.30%
$557.50	Sep 4	$7.00	$6.10	$13.10	$544.40	$570.60	2.33%
$552.50	Sep 4	$10.35	$3.45	$13.80	$538.70	$566.30	2.46%
$565.00	Sep 4	$3.23	$10.60	$13.83	$551.17	$578.83	2.46%
$550.00	Sep 4	$12.20	$2.65	$14.85	$535.15	$564.85	2.65%
$567.50	Sep 4	$2.47	$12.40	$14.87	$552.63	$582.37	2.65%
$570.00	Sep 4	$1.83	$14.35	$16.18	$553.82	$586.18	2.88%
$560.00	Sep 11	$9.00	$10.00	$19.00	$541.00	$579.00	3.38%
$562.50	Sep 11	$7.80	$11.15	$18.95	$543.55	$581.45	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.68% of stock, avg 2.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$547.50	Sep 4	$1.83	$1.98	$3.81	$543.69	$573.81
$567.50	$547.50	Sep 4	$2.47	$1.98	$4.45	$543.05	$571.95
$570.00	$550.00	Sep 4	$1.83	$2.65	$4.48	$545.52	$574.48
$567.50	$550.00	Sep 4	$2.47	$2.65	$5.12	$544.88	$572.62
$625.00	$450.00	Oct 9	$2.33	$2.70	$5.03	$444.97	$630.03
$625.00	$455.00	Oct 9	$2.33	$3.00	$5.33	$449.67	$630.33
$565.00	$547.50	Sep 4	$3.23	$1.98	$5.21	$542.29	$570.21
$570.00	$552.50	Sep 4	$1.83	$3.45	$5.28	$547.22	$575.28
$565.00	$550.00	Sep 4	$3.23	$2.65	$5.88	$544.12	$570.88
$567.50	$552.50	Sep 4	$2.47	$3.45	$5.92	$546.58	$573.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 37.46, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	620/625	Sep 25	$4.87	$0.13	77%	37.46	$480.13	$624.87
480/485	645/650	Sep 25	$4.54	$0.46	78%	9.87	$480.46	$649.54
520/522	590/595	Sep 4	$4.44	$0.56	77%	7.93	$518.06	$594.44
465/470	588/590	Sep 4	$4.32	$0.68	78%	6.35	$465.68	$591.82
480/485	615/620	Sep 25	$4.32	$0.68	73%	6.35	$480.68	$619.32
500/505	595/600	Sep 25	$4.45	$0.55	69%	8.09	$500.55	$599.45
530/535	615/620	Sep 11	$4.77	$0.23	61%	20.74	$530.23	$619.77
500/505	590/595	Sep 25	$4.58	$0.42	65%	10.90	$500.42	$594.58
515/518	590/595	Sep 4	$3.67	$1.33	78%	2.76	$513.83	$593.67
530/535	582/585	Sep 11	$4.72	$0.28	57%	16.86	$530.28	$587.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Sep 25	$0.90	$9.10	18%	10.11
$590.00	$595.00	$600.00	Sep 25	$0.13	$4.87	8%	37.46
$565.00	$567.50	$570.00	Sep 4	$0.12	$2.38	12%	19.83
$540.00	$545.00	$550.00	Sep 18	$0.40	$4.60	14%	11.50
$567.50	$570.00	$572.50	Sep 4	$0.16	$2.34	10%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Sep 18	$0.10	$4.90	11%	49.00
$550.00	$555.00	$560.00	Sep 18	$0.20	$4.80	14%	24.00
$545.00	$550.00	$555.00	Sep 18	$0.20	$4.80	13%	24.00
$535.00	$540.00	$545.00	Sep 25	$0.15	$4.85	10%	32.33
$545.00	$550.00	$555.00	Oct 2	$0.20	$4.80	10%	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. 177 found (best net $-6.00, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Oct 2	-$0.85	$29.15
$527.50	$545.00	1:2	Sep 11	-$2.00	$15.50
$510.00	$530.00	1:2	Sep 4	-$10.75	$9.25
$545.00	$560.00	1:2	Sep 11	-$0.05	$14.95
$560.00	$580.00	1:2	Oct 2	-$1.55	$18.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$595.00	1:2	Sep 25	-$6.00	$29.00
$595.00	$570.00	1:2	Oct 2	-$6.20	$18.80
$585.00	$565.00	1:2	Sep 25	-$4.50	$15.50
$505.00	$455.00	1:2	Oct 9	-$1.87	$48.13
$525.00	$505.00	1:2	Oct 9	-$2.06	$17.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 1.19%, avg 0.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Oct 9	$6.70	0.27	5.1%	1.19%	6.29%	51	--
$580.00	Oct 2	$6.60	0.33	3.3%	1.18%	4.49%	1	18
$585.00	Oct 2	$5.80	0.28	4.2%	1.03%	5.24%	3	8
$595.00	Oct 9	$4.50	0.23	6.0%	0.80%	6.79%	1	1
$570.00	Sep 25	$8.80	0.39	1.5%	1.57%	3.10%	1	2
$580.00	Sep 25	$5.70	0.29	3.3%	1.02%	4.33%	1	10
$600.00	Oct 2	$3.70	0.18	6.9%	0.66%	7.54%	2	18
$565.00	Sep 18	$8.50	0.43	0.6%	1.51%	2.16%	5	138
$562.50	Sep 18	$9.50	0.46	0.2%	1.69%	1.89%	3	3
$570.00	Sep 18	$6.80	0.36	1.5%	1.21%	2.75%	5	285

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 9,476

Total Puts 1,420

Put/Call Ratio 0.15

Net Difference 8,056

Prior's Put/Call Breakdown

Total Calls 3,617

Total Puts 1,757

Put/Call Ratio 0.49

Net Difference 1,860

Prior 7-Day Put/Call Summary

Total Calls 17,112

Total Puts 14,661

Average Put/Call Ratio 0.88

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