LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$521.96 -2.51%

(9/21 18:02) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:06)

◀ 9/22 15:06 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 7,778

Calls: 2,840 (37%)

Puts: 4,938 (63%)

Prior (09/18) 4,571

Calls: 2,359 (52%)

Puts: 2,212 (48%)

Current vs Prior +70.16%

Calls: +20.39% (Calls)

Puts: +123.24% (Puts)

Prior 7-Day Total 43,377

Calls: 27,905 (64%)

Puts: 15,472 (36%)

Prior 7-Day Average 6,196

Calls: 3,986 (64%)

Puts: 2,210 (36%)

Current vs Prior 7-Day Avg +25.52%

Calls: -28.76%

Puts: +123.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $18.13M

Calls: $6.05M (33%)

Puts: $12.08M (67%)

Prior (09/18) $4.15M

Calls: $2.93M (71%)

Puts: $1.22M (29%)

Current vs Prior +336.63%

Calls: +106.55%

Puts: +888.09%

Prior 7-Day Total $240.74M

Calls: $213.18M (89%)

Puts: $27.56M (11%)

Prior 7-Day Average $34.39M

Calls: $30.45M (89%)

Puts: $3.94M (11%)

Current vs Prior 7-Day Avg -47.29%

Calls: -80.13%

Puts: +206.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 1.74

Prior (09/18) 0.94

Current vs Prior +85.43%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +186.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 77,059

Calls: 43,286 (56%)

Puts: 33,773 (44%)

Prior (09/18) 103,018

Calls: 57,092 (55%)

Puts: 45,926 (45%)

Current vs Prior -25.20%

Prior 7-Day Total 690,805

Calls: 384,382 (56%)

Puts: 306,423 (44%)

Prior 7-Day Average 98,686

Calls: 54,911 (56%)

Puts: 43,774 (44%)

Current vs Prior 7-Day Avg -21.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.40% | 3.79%5.39% | 10.15%

Prior 1.89% | 3.43%1.89% | 6.63%

Current vs Prior +27.09% | +10.69%+185.06% | +53.15%

Prior 7-Day Avg 1.90% | 3.40%3.24% | 7.10%

Current vs 7-Day Avg +26.25% | +11.56%+66.58% | +42.93%

Prior 7-Day Eod 1.89% | 3.43%5.35% | 9.85%

Current vs 7-Day Eod +27.09% | +10.69%+0.78% | +3.06%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.53% | 29.87%

Calls: 49.23% | 38.46%

Puts: 41.84% | 21.28%

Prior 115.16% | 31.14%

Calls: 101.43% | 25.32%

Puts: 128.89% | 36.96%

Current vs Prior -60.46% | -4.08%

Prior 7-Day Avg 79.14% | 25.53%

Calls: 62.73% | 25.22%

Puts: 95.55% | 25.85%

Current vs 7-Day Avg -42.47% | +16.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($12.08M). Massive premium surge with dollar volume up 337% vs prior. Above-average activity with volume up 70% vs prior. Extreme bearish P/C ratio of 1.74 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 8.1%, best 6.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 9	18.70	20.40	$19.55	8.7%	6	0.69	--
$450.00	Oct 2	68.70	75.00	$71.85	8.8%	2	0.91	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 25	46.70	49.90	$48.30	6.6%	2	0.98	2
$530.00	Oct 30	22.60	24.20	$23.40	6.8%	71	0.55	38
$530.00	Oct 23	21.20	22.90	$22.05	7.7%	69	0.56	30
$575.00	Oct 2	51.60	57.00	$54.30	9.9%	1	0.91	5

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. 80 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	18.00	24.70	$21.35	31.4%	1	0.95	2
$490.00	Oct 2	29.10	35.10	$32.10	18.7%	3	0.92	2
$450.00	Oct 2	68.70	75.00	$71.85	8.8%	2	0.91	--
$480.00	Oct 16	41.00	46.50	$43.75	12.6%	20	0.90	20
$507.50	Sep 25	13.40	17.50	$15.45	26.5%	3	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Sep 25	46.70	49.90	$48.30	6.6%	2	0.98	2
$555.00	Sep 25	31.20	37.50	$34.35	18.3%	--	0.98	21
$560.00	Sep 25	36.60	41.90	$39.25	13.5%	2	0.97	11
$580.00	Oct 2	55.40	62.70	$59.05	12.4%	1	0.95	2
$550.00	Sep 25	26.50	30.80	$28.65	15.0%	1	0.95	14

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 5.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Sep 25	7.20	9.50	$8.35	27.5%	101	0.62	1
$555.00	Oct 16	3.20	4.40	$3.80	31.6%	80	0.20	527
$540.00	Sep 25	0.40	1.05	$0.73	89.0%	79	0.11	283
$535.00	Sep 25	1.10	1.75	$1.43	45.5%	60	0.18	142
$520.00	Oct 16	13.10	16.70	$14.90	24.2%	57	0.53	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 23	2.90	4.30	$3.60	38.9%	1.9K	0.14	1
$500.00	Oct 16	4.40	6.00	$5.20	30.8%	127	0.25	148
$480.00	Oct 16	1.40	2.05	$1.73	37.6%	125	0.10	51
$520.00	Sep 25	3.70	5.30	$4.50	35.6%	108	0.45	251
$480.00	Oct 23	3.80	5.10	$4.45	29.2%	106	0.17	2

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 13.6%, max 23.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Sep 25	Oct 9	29.6%	26.6%	11.4%	51	15
$530.00	Sep 25	Oct 16	28.2%	26.1%	7.9%	55	92
$532.50	Sep 25	Oct 16	27.5%	25.9%	5.9%	8	21

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Sep 25	Oct 16	29.6%	23.9%	23.8%	19	36
$517.50	Sep 25	Oct 9	29.7%	24.4%	22.0%	75	45
$527.50	Sep 25	Oct 2	29.6%	26.0%	14.1%	3	19
$512.50	Sep 25	Oct 9	27.5%	24.9%	10.3%	8	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 3.00, avg 5.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$517.50	Sep 25	$0.40	$2.10	$0.40	70%	5.25	$515.40
$535.00	$540.00	Oct 16	$0.65	$4.35	$0.65	36%	6.69	$535.65
$510.00	$515.00	Oct 16	$2.10	$2.90	$2.10	65%	1.38	$512.10
$555.00	$560.00	Oct 23	$0.40	$4.60	$0.40	26%	11.50	$555.40
$550.00	$560.00	Oct 30	$2.10	$7.90	$2.10	31%	3.76	$552.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 30	$1.25	$3.75	$1.25	55%	3.00	$528.75
$495.00	$490.00	Oct 23	$0.15	$4.85	$0.15	25%	32.33	$494.85
$537.50	$535.00	Sep 25	$1.10	$1.40	$1.10	86%	1.27	$536.40
$515.00	$512.50	Oct 9	$0.25	$2.25	$0.25	39%	9.00	$514.75
$530.00	$525.00	Oct 23	$2.00	$3.00	$2.00	56%	1.50	$528.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 24.00, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$607.50	$610.00	Oct 2	$2.40	$2.40	$0.10	90%	24.00	$609.90
$590.00	$595.00	Oct 2	$2.07	$2.07	$2.93	89%	0.71	$592.07
$562.50	$565.00	Sep 25	$2.00	$2.00	$0.50	86%	4.00	$564.50
$577.50	$580.00	Sep 25	$1.60	$1.60	$0.90	90%	1.78	$579.10
$615.00	$620.00	Oct 2	$1.55	$1.55	$3.45	91%	0.45	$616.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$435.00	Oct 9	$2.12	$2.12	$7.88	91%	0.27	$442.88
$512.50	$510.00	Oct 2	$2.37	$2.37	$0.13	66%	18.23	$510.13
$502.50	$500.00	Oct 16	$2.20	$2.20	$0.30	71%	7.33	$500.30
$495.00	$485.00	Oct 30	$3.35	$3.35	$6.65	72%	0.50	$491.65
$500.00	$495.00	Oct 23	$2.40	$2.40	$2.60	70%	0.92	$497.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.59, cheapest $5.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Oct 2	$3.20	29.7%	25.8%
$527.50	Sep 25	Oct 2	$3.22	29.6%	26.0%
$520.00	Sep 25	Oct 2	$3.90	27.5%	24.6%
$522.50	Sep 25	Oct 2	$3.90	29.6%	27.4%
$515.00	Sep 25	Oct 2	$3.70	27.7%	26.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Sep 25	Oct 9	$5.40	29.6%	24.5%
$517.50	Sep 25	Oct 2	$3.10	29.7%	25.8%
$527.50	Sep 25	Oct 2	$4.45	29.6%	26.0%
$520.00	Sep 25	Oct 2	$3.25	27.5%	24.6%
$515.00	Sep 25	Oct 2	$3.40	27.7%	26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.11% of stock, avg 5.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Sep 25	$6.50	$4.50	$11.00	$509.00	$531.00	2.11%
$525.00	Sep 25	$3.63	$7.50	$11.13	$513.87	$536.13	2.13%
$522.50	Sep 25	$5.10	$6.05	$11.15	$511.35	$533.65	2.14%
$515.00	Sep 25	$8.75	$2.65	$11.40	$503.60	$526.40	2.18%
$527.50	Sep 25	$3.13	$8.85	$11.98	$515.52	$539.48	2.30%
$517.50	Sep 25	$8.35	$3.90	$12.25	$505.25	$529.75	2.35%
$530.00	Sep 25	$2.15	$11.35	$13.50	$516.50	$543.50	2.59%
$532.50	Sep 25	$1.48	$13.60	$15.08	$517.42	$547.58	2.89%
$507.50	Sep 25	$15.45	$1.08	$16.53	$490.97	$524.03	3.17%
$535.00	Sep 25	$1.43	$15.35	$16.78	$518.22	$551.78	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.55% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Sep 25	$1.48	$1.38	$2.86	$507.14	$535.36
$532.50	$512.50	Sep 25	$1.48	$1.90	$3.38	$509.12	$535.88
$530.00	$510.00	Sep 25	$2.15	$1.38	$3.53	$506.47	$533.53
$530.00	$512.50	Sep 25	$2.15	$1.90	$4.05	$508.45	$534.05
$532.50	$515.00	Sep 25	$1.48	$2.65	$4.13	$510.87	$536.63
$530.00	$515.00	Sep 25	$2.15	$2.65	$4.80	$510.20	$534.80
$527.50	$510.00	Sep 25	$3.13	$1.38	$4.51	$505.49	$532.01
$527.50	$512.50	Sep 25	$3.13	$1.90	$5.03	$507.47	$532.53
$527.50	$515.00	Sep 25	$3.13	$2.65	$5.78	$509.22	$533.28
$525.00	$510.00	Sep 25	$3.63	$1.38	$5.01	$504.99	$530.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 4.00, avg credit $1.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
495/500	580/585	Oct 23	$4.00	$1.00	54%	4.00	$496.00	$584.00
435/445	560/565	Oct 9	$3.82	$6.18	76%	0.62	$441.18	$563.82
480/485	560/565	Oct 9	$2.77	$2.23	72%	1.24	$482.23	$562.77
490/492	558/560	Sep 25	$1.92	$0.58	77%	3.31	$490.58	$559.42
500/502	540/545	Oct 16	$4.35	$0.65	38%	6.69	$498.15	$544.35
495/500	565/570	Oct 23	$3.75	$1.25	48%	3.00	$496.25	$568.75
500/505	580/585	Oct 23	$3.50	$1.50	50%	2.33	$501.50	$583.50
485/490	558/560	Sep 25	$1.87	$3.13	82%	0.60	$488.13	$559.37
420/425	558/560	Sep 25	$1.59	$3.41	87%	0.47	$423.41	$559.09
485/488	538/540	Oct 2	$1.90	$0.60	62%	3.17	$485.60	$539.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$525.00	$535.00	Oct 30	$0.15	$9.85	15%	65.67
$550.00	$560.00	$570.00	Oct 30	$0.30	$9.70	10%	32.33
$610.00	$615.00	$620.00	Oct 16	$0.07	$4.93	5%	70.43
$550.00	$552.50	$555.00	Oct 2	$0.08	$2.42	5%	30.25
$520.00	$522.50	$525.00	Oct 2	$0.15	$2.35	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$495.00	$500.00	Oct 16	$0.13	$4.87	8%	37.46
$515.00	$520.00	$525.00	Oct 23	$0.15	$4.85	8%	32.33
$480.00	$485.00	$490.00	Oct 23	$0.10	$4.90	6%	49.00
$530.00	$532.50	$535.00	Oct 2	$0.05	$2.45	7%	49.00
$460.00	$465.00	$470.00	Oct 16	$0.08	$4.92	3%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-3.90, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$510.00	1:2	Oct 23	-$3.90	$26.10
$490.00	$507.50	1:2	Oct 2	-$4.60	$12.90
$480.00	$500.00	1:2	Oct 16	-$11.15	$8.85
$507.50	$515.00	1:2	Sep 25	-$2.05	$5.45
$570.00	$585.00	1:2	Oct 30	-$1.25	$13.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$530.00	1:2	Oct 9	-$2.35	$17.65
$485.00	$480.00	1:2	Oct 9	-$0.06	$4.94
$492.50	$490.00	1:2	Sep 25	$0.00	$2.50
$495.00	$490.00	1:2	Oct 2	-$0.20	$4.80
$485.00	$480.00	1:2	Oct 2	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 2.26%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Oct 30	$11.80	0.38	3.5%	2.26%	5.72%	1	4
$525.00	Oct 30	$16.90	0.49	0.6%	3.24%	3.82%	1	10
$535.00	Oct 30	$12.70	0.41	2.5%	2.43%	4.93%	9	4
$550.00	Oct 30	$8.80	0.31	5.4%	1.69%	7.06%	1	1
$525.00	Oct 23	$15.40	0.48	0.6%	2.95%	3.53%	28	3
$560.00	Oct 30	$6.30	0.26	7.3%	1.21%	8.49%	2	7
$550.00	Oct 23	$6.70	0.29	5.4%	1.28%	6.66%	3	7
$555.00	Oct 23	$5.60	0.26	6.3%	1.07%	7.40%	1	1
$570.00	Oct 30	$4.10	0.21	9.2%	0.79%	9.99%	1	3
$560.00	Oct 23	$4.50	0.24	7.3%	0.86%	8.15%	--	18

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 2,840

Total Puts 4,938

Put/Call Ratio 1.74

Net Difference -2,098

Prior's Put/Call Breakdown

Total Calls 2,359

Total Puts 2,212

Put/Call Ratio 0.94

Net Difference 147

Prior 7-Day Put/Call Summary

Total Calls 27,905

Total Puts 15,472

Average Put/Call Ratio 0.61

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