LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$521.89 +0.45%

(9/25 18:02) ◀

Monday, September 28, 2026 (10:00am)

▶ (9/28 11:00)

◀ 9/28 10:00 ▶

Option Volume

Detail

ℹ

Current (09/28 10:00am) 338

Calls: 287 (85%)

Puts: 51 (15%)

Prior (12/02) 1,171

Calls: 644 (55%)

Puts: 527 (45%)

Current vs Prior -71.14%

Calls: -55.43% (Calls)

Puts: -90.32% (Puts)

Prior 7-Day Total 38,863

Calls: 21,473 (55%)

Puts: 17,390 (45%)

Prior 7-Day Average 5,551

Calls: 3,067 (55%)

Puts: 2,484 (45%)

Current vs Prior 7-Day Avg -93.91%

Calls: -90.64%

Puts: -97.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 10:00am) $222.3K

Calls: $180.2K (81%)

Puts: $42.2K (19%)

Prior (12/02) $1.27M

Calls: $428.0K (34%)

Puts: $844.7K (66%)

Current vs Prior -82.53%

Calls: -57.91%

Puts: -95.01%

Prior 7-Day Total $151.51M

Calls: $118.46M (78%)

Puts: $33.05M (22%)

Prior 7-Day Average $21.64M

Calls: $16.92M (78%)

Puts: $4.72M (22%)

Current vs Prior 7-Day Avg -98.97%

Calls: -98.94%

Puts: -99.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 10:00am) 0.18

Prior (12/02) 0.82

Current vs Prior -78.28%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -79.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 10:00am) 80,649

Calls: 44,099 (55%)

Puts: 36,550 (45%)

Prior (12/02) --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 658,933

Calls: 365,725 (56%)

Puts: 293,208 (44%)

Prior 7-Day Average 94,133

Calls: 52,246 (56%)

Puts: 41,886 (44%)

Current vs Prior 7-Day Avg -14.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.70% | 3.89%5.58% | 9.47%

Prior 1.74% | 3.58%5.58% | 9.94%

Current vs Prior +55.40% | +8.60%-0.02% | -4.75%

Prior 7-Day Avg 2.00% | 3.63%3.24% | 7.67%

Current vs 7-Day Avg +35.05% | +7.01%+72.16% | +23.45%

Prior 7-Day Eod 1.74% | 3.58%5.42% | 9.44%

Current vs 7-Day Eod +55.40% | +8.60%+2.91% | +0.26%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 62.44% | 53.19%

Calls: 50.00% | 53.85%

Puts: 74.87% | 52.53%

Prior 78.71% | 45.33%

Calls: 59.93% | 41.21%

Puts: 97.49% | 49.44%

Current vs Prior -20.67% | +17.34%

Prior 7-Day Avg 90.19% | 37.02%

Calls: 74.20% | 38.81%

Puts: 106.18% | 35.23%

Current vs 7-Day Avg -30.77% | +43.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($180.2K) vs puts ($42.2K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (287 calls vs 51 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BULLISH	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 -- of results (avg --%, best --%)

No options available for this category

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. 51 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 2	28.30	35.10	$31.70	21.5%	--	1.00	12
$495.00	Oct 2	25.30	29.90	$27.60	16.7%	--	1.00	17
$500.00	Oct 2	19.80	25.00	$22.40	23.2%	1	1.00	4
$475.00	Oct 16	45.00	52.20	$48.60	14.8%	--	0.95	10
$492.50	Oct 2	27.80	32.20	$30.00	14.7%	--	0.92	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 2	30.80	37.00	$33.90	18.3%	--	0.97	25
$575.00	Oct 16	51.50	58.00	$54.75	11.9%	--	0.94	17
$545.00	Oct 2	21.40	28.00	$24.70	26.7%	--	0.91	63
$570.00	Oct 16	46.90	53.00	$49.95	12.2%	--	0.89	20
$565.00	Oct 16	41.30	48.50	$44.90	16.0%	--	0.89	14

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 283, top 58)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 9	1.30	1.90	$1.60	37.5%	58	0.13	52
$550.00	Oct 2	0.15	0.50	$0.33	106.1%	37	0.05	126
$525.00	Oct 2	4.30	6.20	$5.25	36.2%	23	0.41	38
$530.00	Oct 2	2.30	4.00	$3.15	54.0%	15	0.29	67
$545.00	Oct 2	0.35	1.00	$0.68	95.6%	11	0.09	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	0.50	0.90	$0.70	57.1%	10	0.10	100
$500.00	Oct 16	3.70	5.00	$4.35	29.9%	5	0.24	322
$517.50	Oct 2	3.50	5.80	$4.65	49.5%	3	0.42	38
$487.50	Oct 2	0.00	0.50	$0.25	200.0%	1	0.03	38
$490.00	Oct 2	0.20	0.70	$0.45	111.1%	1	0.05	65

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 9.7%, max 50.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 2	Oct 16	30.9%	28.3%	9.3%	6	21
$515.00	Oct 2	Oct 16	29.8%	29.0%	2.7%	1	18
$527.50	Oct 2	Oct 16	32.0%	31.5%	1.5%	5	45
$525.00	Oct 2	Oct 30	32.8%	32.6%	0.8%	23	53

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Oct 2	Oct 16	43.9%	29.2%	50.0%	--	45
$507.50	Oct 2	Oct 16	32.4%	29.5%	9.6%	--	67
$515.00	Oct 2	Oct 30	29.8%	29.1%	2.6%	--	291
$525.00	Oct 2	Oct 30	32.8%	32.6%	0.8%	--	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 17.75, avg 5.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$525.00	Oct 30	$26.10	$13.90	$26.10	83%	0.53	$511.10
$530.00	$535.00	Oct 9	$0.10	$4.90	$0.10	35%	49.00	$530.10
$515.00	$520.00	Oct 16	$1.60	$3.40	$1.60	58%	2.12	$516.60
$500.00	$520.00	Oct 23	$11.65	$8.35	$11.65	71%	0.72	$511.65
$535.00	$540.00	Oct 9	$0.40	$4.60	$0.40	31%	11.50	$535.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$445.00	Nov 6	$2.40	$42.60	$2.40	24%	17.75	$487.60
$510.00	$505.00	Oct 23	$0.80	$4.20	$0.80	37%	5.25	$509.20
$522.50	$520.00	Oct 9	$0.35	$2.15	$0.35	51%	6.14	$522.15
$530.00	$527.50	Oct 2	$0.95	$1.55	$0.95	70%	1.63	$529.05
$490.00	$485.00	Oct 23	$0.20	$4.80	$0.20	20%	24.00	$489.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 3.42, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$595.00	Oct 2	$3.87	$3.87	$1.13	86%	3.42	$593.87
$605.00	$610.00	Oct 2	$2.67	$2.67	$2.33	90%	1.15	$607.67
$585.00	$590.00	Oct 16	$2.52	$2.52	$2.48	87%	1.02	$587.52
$567.50	$570.00	Oct 2	$2.05	$2.05	$0.45	83%	4.56	$569.55
$610.00	$615.00	Oct 23	$1.75	$1.75	$3.25	90%	0.54	$611.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Oct 16	$2.60	$2.60	$2.40	88%	1.08	$467.40
$475.00	$470.00	Oct 23	$2.80	$2.80	$2.20	82%	1.27	$472.20
$460.00	$455.00	Oct 9	$2.50	$2.50	$2.50	87%	1.00	$457.50
$450.00	$445.00	Oct 2	$2.30	$2.30	$2.70	88%	0.85	$447.70
$495.00	$490.00	Oct 16	$2.30	$2.30	$2.70	76%	0.85	$492.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.92, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 2	Oct 9	$1.90	32.8%	24.6%
$527.50	Oct 2	Oct 9	$2.40	32.0%	25.7%
$515.00	Oct 2	Oct 9	$3.80	29.8%	27.6%
$522.50	Oct 2	Oct 9	$4.17	25.9%	26.4%
$520.00	Oct 2	Oct 16	$7.80	26.8%	28.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 2	Oct 16	$5.95	32.8%	30.3%
$515.00	Oct 2	Oct 9	$2.90	29.8%	27.6%
$520.00	Oct 2	Oct 9	$3.50	26.8%	27.3%
$522.50	Oct 2	Oct 9	$2.90	25.9%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.24% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Oct 2	$4.78	$6.90	$11.68	$510.82	$534.18	2.24%
$517.50	Oct 2	$8.50	$4.65	$13.15	$504.35	$530.65	2.52%
$520.00	Oct 2	$7.20	$5.95	$13.15	$506.85	$533.15	2.52%
$515.00	Oct 2	$9.65	$4.40	$14.05	$500.95	$529.05	2.69%
$525.00	Oct 2	$5.25	$8.85	$14.10	$510.90	$539.10	2.70%
$530.00	Oct 2	$3.15	$11.70	$14.85	$515.15	$544.85	2.85%
$527.50	Oct 2	$4.15	$10.75	$14.90	$512.60	$542.40	2.86%
$512.50	Oct 2	$11.60	$4.40	$16.00	$496.50	$528.50	3.07%
$535.00	Oct 2	$2.08	$15.50	$17.58	$517.42	$552.58	3.37%
$522.50	Oct 9	$8.95	$9.80	$18.75	$503.75	$541.25	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.97% of stock, avg 3.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$507.50	Oct 2	$2.50	$2.55	$5.05	$502.45	$537.55
$530.00	$507.50	Oct 2	$3.15	$2.55	$5.70	$501.80	$535.70
$527.50	$507.50	Oct 2	$4.15	$2.55	$6.70	$500.80	$534.20
$532.50	$512.50	Oct 2	$2.50	$4.40	$6.90	$505.60	$539.40
$532.50	$515.00	Oct 2	$2.50	$4.40	$6.90	$508.10	$539.40
$530.00	$512.50	Oct 2	$3.15	$4.40	$7.55	$504.95	$537.55
$530.00	$515.00	Oct 2	$3.15	$4.40	$7.55	$507.45	$537.55
$532.50	$517.50	Oct 2	$2.50	$4.65	$7.15	$510.35	$539.65
$527.50	$512.50	Oct 2	$4.15	$4.40	$8.55	$503.95	$536.05
$527.50	$515.00	Oct 2	$4.15	$4.40	$8.55	$506.45	$536.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 10.11, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	610/615	Oct 23	$4.55	$0.45	72%	10.11	$470.45	$614.55
470/475	600/605	Oct 23	$4.05	$0.95	74%	4.26	$470.95	$604.05
455/460	540/545	Oct 9	$4.45	$0.55	60%	8.09	$455.55	$544.45
445/450	558/560	Oct 2	$3.57	$1.43	75%	2.50	$446.43	$561.07
490/495	610/615	Oct 23	$4.05	$0.95	64%	4.26	$490.95	$614.05
455/460	545/550	Oct 9	$3.65	$1.35	68%	2.70	$456.35	$548.65
455/460	570/575	Oct 9	$3.05	$1.95	79%	1.56	$456.95	$573.05
445/450	552/555	Oct 2	$2.98	$2.02	80%	1.48	$447.02	$555.48
470/475	570/575	Oct 23	$3.72	$1.28	65%	2.91	$471.28	$573.72
455/460	560/565	Oct 9	$3.25	$1.75	74%	1.86	$456.75	$563.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 23	$0.05	$9.95	16%	199.00
$555.00	$560.00	$565.00	Oct 16	$0.09	$4.91	6%	54.56
$525.00	$527.50	$530.00	Oct 2	$0.10	$2.40	11%	24.00
$525.00	$530.00	$535.00	Oct 30	$0.20	$4.80	8%	24.00
$532.50	$535.00	$537.50	Oct 2	$0.12	$2.38	7%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 9	$0.09	$4.91	14%	54.56
$530.00	$535.00	$540.00	Oct 30	$0.15	$4.85	8%	32.33
$490.00	$495.00	$500.00	Nov 6	$0.20	$4.80	8%	24.00
$520.00	$525.00	$530.00	Oct 23	$0.25	$4.75	9%	19.00
$525.00	$530.00	$535.00	Oct 23	$0.30	$4.70	9%	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. 119 found (best net $-0.80, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$512.50	1:2	Oct 2	-$0.80	$11.70
$480.00	$500.00	1:2	Oct 16	-$9.20	$10.80
$500.00	$520.00	1:2	Oct 23	-$6.40	$13.60
$545.00	$570.00	1:2	Oct 30	-$0.15	$24.85
$575.00	$600.00	1:2	Oct 30	-$0.62	$24.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$445.00	1:2	Nov 6	-$2.30	$42.70
$480.00	$475.00	1:2	Oct 16	-$0.13	$4.87
$480.00	$455.00	1:2	Oct 2	-$1.06	$23.94
$495.00	$490.00	1:2	Oct 9	-$0.57	$4.43
$495.00	$490.00	1:2	Oct 16	-$0.83	$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 2.26%, avg 0.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 6	$11.80	0.39	3.5%	2.26%	5.73%	1	--
$545.00	Oct 30	$9.00	0.33	4.4%	1.72%	6.15%	4	7
$525.00	Oct 30	$14.60	0.48	0.6%	2.80%	3.39%	--	15
$530.00	Oct 30	$12.00	0.44	1.6%	2.30%	3.85%	--	10
$535.00	Oct 30	$9.60	0.40	2.5%	1.84%	4.35%	--	10
$525.00	Oct 23	$13.10	0.48	0.6%	2.51%	3.11%	--	24
$530.00	Oct 23	$10.30	0.43	1.6%	1.97%	3.53%	--	11
$550.00	Oct 23	$5.90	0.27	5.4%	1.13%	6.52%	2	46
$540.00	Oct 23	$6.00	0.35	3.5%	1.15%	4.62%	--	14
$525.00	Oct 16	$10.50	0.46	0.6%	2.01%	2.61%	6	36

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 287

Total Puts 51

Put/Call Ratio 0.18

Net Difference 236

Prior's Put/Call Breakdown

Total Calls 644

Total Puts 527

Put/Call Ratio 0.82

Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 21,473

Total Puts 17,390

Average Put/Call Ratio 0.86

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