LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$516.73 -1.33%

(9/24 18:03) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 18:02)

◀ 9/25 15:06 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 5,729

Calls: 2,712 (47%)

Puts: 3,017 (53%)

Prior (09/24) 4,229

Calls: 2,827 (67%)

Puts: 1,402 (33%)

Current vs Prior +35.47%

Calls: -4.07% (Calls)

Puts: +115.19% (Puts)

Prior 7-Day Total 41,631

Calls: 23,291 (56%)

Puts: 18,340 (44%)

Prior 7-Day Average 5,947

Calls: 3,327 (56%)

Puts: 2,620 (44%)

Current vs Prior 7-Day Avg -3.67%

Calls: -18.49%

Puts: +15.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $8.98M

Calls: $5.43M (60%)

Puts: $3.55M (40%)

Prior (09/24) $23.63M

Calls: $18.27M (77%)

Puts: $5.36M (23%)

Current vs Prior -62.02%

Calls: -70.30%

Puts: -33.79%

Prior 7-Day Total $177.72M

Calls: $147.34M (83%)

Puts: $30.38M (17%)

Prior 7-Day Average $25.39M

Calls: $21.05M (83%)

Puts: $4.34M (17%)

Current vs Prior 7-Day Avg -64.65%

Calls: -74.21%

Puts: -18.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 1.11

Prior (09/24) 0.50

Current vs Prior +124.32%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +28.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 83,919

Calls: 45,889 (55%)

Puts: 38,030 (45%)

Prior (09/24) 82,631

Calls: 45,068 (55%)

Puts: 37,563 (45%)

Current vs Prior +1.56%

Prior 7-Day Total 674,464

Calls: 375,569 (56%)

Puts: 298,895 (44%)

Prior 7-Day Average 96,352

Calls: 53,652 (56%)

Puts: 42,699 (44%)

Current vs Prior 7-Day Avg -12.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.60% | 3.16%4.79% | 9.37%

Prior 2.40% | 3.79%5.39% | 10.15%

Current vs Prior -75.21% | -16.59%-11.19% | -7.75%

Prior 7-Day Avg 2.03% | 3.65%2.96% | 7.27%

Current vs 7-Day Avg -70.70% | -13.20%+61.58% | +28.82%

Prior 7-Day Eod 2.40% | 3.79%5.56% | 9.87%

Current vs 7-Day Eod -75.21% | -16.59%-13.80% | -5.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Prior 45.53% | 29.87%

Calls: 49.23% | 38.46%

Puts: 41.84% | 21.28%

Current vs Prior +158.66% | +21.12%

Prior 7-Day Avg 86.18% | 32.70%

Calls: 73.64% | 35.05%

Puts: 98.72% | 30.35%

Current vs 7-Day Avg +36.66% | +10.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.43M). Light premium activity with dollar volume down 62% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 124% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 18 of results (avg 7.9%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	95.30	101.30	$98.30	6.1%	--	1.00	23
$515.00	Oct 9	11.00	11.70	$11.35	6.2%	17	0.55	12
$425.00	Oct 2	90.10	95.90	$93.00	6.2%	4	0.89	--
$450.00	Oct 2	65.60	70.10	$67.85	6.6%	1	0.87	3
$420.00	Oct 2	95.20	102.00	$98.60	6.9%	14	0.92	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	10.60	11.50	$11.05	8.1%	243	0.44	185
$520.00	Oct 16	13.00	14.20	$13.60	8.8%	43	0.50	268
$490.00	Oct 16	3.00	3.30	$3.15	9.5%	5	0.17	178
$515.00	Oct 30	16.00	17.60	$16.80	9.5%	24	0.46	3

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. 86 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	95.30	101.30	$98.30	6.1%	--	1.00	23
$430.00	Sep 25	85.00	91.30	$88.15	7.1%	--	1.00	15
$440.00	Sep 25	75.00	81.30	$78.15	8.1%	--	1.00	14
$480.00	Oct 2	35.20	42.00	$38.60	17.6%	2	0.98	1
$470.00	Oct 16	47.10	52.10	$49.60	10.1%	10	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 25	2.85	3.80	$3.33	28.5%	108	1.00	332
$522.50	Sep 25	3.90	8.70	$6.30	76.2%	23	1.00	46
$525.00	Sep 25	6.30	9.00	$7.65	35.3%	36	1.00	106
$527.50	Sep 25	7.60	11.60	$9.60	41.7%	5	1.00	13
$530.00	Sep 25	9.30	14.20	$11.75	41.7%	43	1.00	77

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 4.8K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	6.90	7.90	$7.40	13.5%	242	0.38	70
$580.00	Oct 9	0.10	0.25	$0.18	83.3%	137	0.02	29
$517.50	Oct 2	6.00	8.80	$7.40	37.8%	116	0.50	5
$610.00	Oct 23	0.40	1.65	$1.02	122.5%	114	0.05	63
$605.00	Oct 23	0.55	1.00	$0.78	57.7%	77	0.04	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Oct 2	0.25	1.75	$1.00	150.0%	316	0.10	5
$545.00	Oct 2	24.00	31.20	$27.60	26.1%	275	0.92	298
$540.00	Oct 30	27.00	33.80	$30.40	22.4%	275	0.66	16
$515.00	Oct 16	10.60	11.50	$11.05	8.1%	243	0.44	185
$515.00	Oct 2	5.40	6.80	$6.10	23.0%	219	0.45	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 1472.9%, max 3221.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Sep 25	Oct 30	1129.6%	34.2%	3201.1%	5	18
$557.50	Sep 25	Oct 2	761.5%	36.3%	1998.1%	13	44
$567.50	Sep 25	Oct 2	866.9%	59.8%	1350.3%	--	27
$577.50	Sep 25	Oct 2	966.5%	71.7%	1247.9%	--	48
$517.50	Sep 25	Oct 9	45.8%	23.0%	99.4%	8	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Sep 25	Oct 30	919.7%	27.7%	3221.5%	5	14
$475.00	Sep 25	Nov 6	853.5%	30.4%	2707.2%	1	17
$487.50	Sep 25	Oct 2	684.7%	27.9%	2353.9%	4	33
$490.00	Sep 25	Nov 6	650.1%	28.0%	2222.1%	3	26
$492.50	Sep 25	Oct 2	615.1%	28.0%	2094.7%	318	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 8.52, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$570.00	Oct 30	$2.10	$17.90	$2.10	28%	8.52	$552.10
$500.00	$525.00	Oct 30	$12.55	$12.45	$12.55	68%	0.99	$512.55
$575.00	$590.00	Oct 30	$0.32	$14.68	$0.32	14%	45.87	$575.32
$500.00	$510.00	Oct 16	$5.45	$4.55	$5.45	74%	0.83	$505.45
$515.00	$520.00	Oct 16	$1.90	$3.10	$1.90	57%	1.63	$516.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$550.00	Oct 16	$3.20	$1.80	$3.20	94%	0.56	$551.80
$530.00	$520.00	Oct 9	$4.95	$5.05	$4.95	69%	1.02	$525.05
$525.00	$522.50	Sep 25	$1.35	$1.15	$1.35	100%	0.85	$523.65
$530.00	$527.50	Oct 2	$0.75	$1.75	$0.75	77%	2.33	$529.25
$495.00	$490.00	Oct 30	$0.20	$4.80	$0.20	28%	24.00	$494.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 1.33, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$595.00	Oct 2	$2.85	$2.85	$2.15	86%	1.33	$592.85
$575.00	$580.00	Oct 23	$2.87	$2.87	$2.13	83%	1.35	$577.87
$580.00	$590.00	Sep 25	$2.47	$2.47	$7.53	89%	0.33	$582.47
$575.00	$580.00	Oct 9	$2.22	$2.22	$2.78	88%	0.80	$577.22
$615.00	$620.00	Oct 2	$2.15	$2.15	$2.85	90%	0.75	$617.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$480.00	Oct 2	$2.32	$2.32	$2.68	86%	0.87	$482.68
$475.00	$435.00	Nov 6	$4.52	$4.52	$35.48	81%	0.13	$470.48
$502.50	$500.00	Sep 25	$2.32	$2.32	$0.18	77%	12.89	$500.18
$507.50	$505.00	Sep 25	$2.37	$2.37	$0.13	74%	18.23	$505.13
$480.00	$477.50	Sep 25	$1.90	$1.90	$0.60	88%	3.17	$478.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.38, cheapest $6.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Oct 2	$6.38	45.8%	26.7%
$510.00	Oct 2	Oct 16	$6.40	23.1%	26.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Sep 25	Oct 2	$6.37	45.8%	26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 0.42% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Sep 25	$1.02	$1.13	$2.15	$515.35	$519.65	0.42%
$515.00	Sep 25	$1.95	$0.38	$2.33	$512.67	$517.33	0.45%
$520.00	Sep 25	$0.25	$3.33	$3.58	$516.42	$523.58	0.69%
$522.50	Sep 25	$0.15	$6.30	$6.45	$516.05	$528.95	1.25%
$525.00	Sep 25	$0.03	$7.65	$7.68	$517.32	$532.68	1.49%
$527.50	Sep 25	$0.03	$9.60	$9.63	$517.87	$537.13	1.86%
$530.00	Sep 25	$0.03	$11.75	$11.78	$518.22	$541.78	2.28%
$507.50	Sep 25	$11.05	$2.45	$13.50	$494.00	$521.00	2.61%
$520.00	Oct 2	$5.70	$8.30	$14.00	$506.00	$534.00	2.71%
$525.00	Oct 2	$3.65	$10.95	$14.60	$510.40	$539.60	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.27% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$517.50	$515.00	Sep 25	$1.02	$0.38	$1.40	$513.60	$518.90
$517.50	$507.50	Sep 25	$1.02	$2.45	$3.47	$504.03	$520.97
$517.50	$502.50	Sep 25	$1.02	$2.85	$3.87	$498.63	$521.37
$557.50	$515.00	Sep 25	$5.00	$0.38	$5.38	$509.62	$562.88
$562.50	$515.00	Sep 25	$5.00	$0.38	$5.38	$509.62	$567.88
$567.50	$515.00	Sep 25	$5.00	$0.38	$5.38	$509.62	$572.88
$527.50	$505.00	Oct 2	$2.90	$2.45	$5.35	$499.65	$532.85
$577.50	$515.00	Sep 25	$5.00	$0.38	$5.38	$509.62	$582.88
$527.50	$507.50	Oct 2	$2.90	$3.03	$5.93	$501.57	$533.43
$525.00	$505.00	Oct 2	$3.65	$2.45	$6.10	$498.90	$531.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 4.38, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	575/580	Oct 23	$4.07	$0.93	64%	4.38	$480.93	$579.07
495/500	575/580	Oct 23	$4.42	$0.58	52%	7.62	$495.58	$579.42
470/475	575/580	Oct 23	$3.47	$1.53	70%	2.27	$471.53	$578.47
485/490	575/580	Oct 23	$3.89	$1.11	60%	3.50	$486.11	$578.89
470/475	570/575	Oct 30	$3.62	$1.38	64%	2.62	$471.38	$573.62
478/480	552/555	Sep 25	$2.12	$0.38	85%	5.58	$477.88	$554.62
475/480	575/580	Oct 23	$3.32	$1.68	68%	1.98	$476.68	$578.32
445/450	570/575	Oct 30	$2.93	$2.07	74%	1.42	$447.07	$572.93
480/485	542/545	Oct 2	$2.92	$2.08	73%	1.40	$482.08	$545.42
495/500	570/575	Oct 30	$4.15	$0.85	48%	4.88	$495.85	$574.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 14.62, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$515.00	$517.50	$520.00	Sep 25	$0.16	$2.34	62%	14.62
$555.00	$560.00	$565.00	Oct 16	$0.08	$4.92	6%	61.50
$550.00	$555.00	$560.00	Oct 16	$0.10	$4.90	6%	49.00
$545.00	$550.00	$555.00	Oct 16	$0.15	$4.85	7%	32.33
$525.00	$527.50	$530.00	Oct 2	$0.13	$2.37	10%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$512.50	$515.00	$517.50	Sep 25	$0.52	$1.98	49%	3.81
$535.00	$540.00	$545.00	Oct 16	$0.20	$4.80	13%	24.00
$515.00	$517.50	$520.00	Sep 25	$1.45	$1.05	78%	0.72
$480.00	$485.00	$490.00	Oct 16	$0.11	$4.89	6%	44.45
$490.00	$495.00	$500.00	Oct 16	$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. 173 found (best net $-3.05, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$480.00	1:2	Sep 25	-$3.05	$31.95
$450.00	$480.00	1:2	Oct 2	-$9.35	$20.65
$495.00	$510.00	1:2	Oct 2	-$0.40	$14.60
$480.00	$500.00	1:2	Oct 16	-$7.80	$12.20
$500.00	$525.00	1:2	Oct 30	-$5.20	$19.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$540.00	1:2	Oct 30	-$10.85	$14.15
$522.50	$520.00	1:2	Sep 25	-$0.36	$2.14
$445.00	$420.00	1:2	Oct 2	-$1.40	$23.60
$470.00	$455.00	1:2	Oct 30	-$0.77	$14.23
$530.00	$520.00	1:2	Oct 9	-$6.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.37%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Nov 6	$17.40	0.48	1.6%	3.37%	4.97%	2	--
$530.00	Nov 6	$15.00	0.44	2.6%	2.90%	5.47%	2	--
$535.00	Nov 6	$13.20	0.41	3.5%	2.55%	6.09%	4	--
$550.00	Nov 6	$8.70	0.32	6.4%	1.68%	8.12%	2	--
$530.00	Oct 30	$13.10	0.43	2.6%	2.54%	5.10%	--	10
$525.00	Oct 30	$14.90	0.47	1.6%	2.88%	4.48%	2	13
$535.00	Oct 30	$11.20	0.39	3.5%	2.17%	5.70%	1	10
$520.00	Oct 23	$15.00	0.49	0.6%	2.90%	3.54%	17	11
$525.00	Oct 23	$12.80	0.45	1.6%	2.48%	4.08%	1	23
$530.00	Oct 23	$10.90	0.40	2.6%	2.11%	4.68%	--	10

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 2,712

Total Puts 3,017

Put/Call Ratio 1.11

Net Difference -305

Prior's Put/Call Breakdown

Total Calls 2,827

Total Puts 1,402

Put/Call Ratio 0.50

Net Difference 1,425

Prior 7-Day Put/Call Summary

Total Calls 23,291

Total Puts 18,340

Average Put/Call Ratio 0.86

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