LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$520.92 +0.26%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:00)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 1,218

Calls: 898 (74%)

Puts: 320 (26%)

Prior (12/02) 3,653

Calls: 2,291 (63%)

Puts: 1,362 (37%)

Current vs Prior -66.66%

Calls: -60.80% (Calls)

Puts: -76.51% (Puts)

Prior 7-Day Total 38,645

Calls: 20,679 (54%)

Puts: 17,966 (46%)

Prior 7-Day Average 5,520

Calls: 2,954 (54%)

Puts: 2,566 (46%)

Current vs Prior 7-Day Avg -77.94%

Calls: -69.60%

Puts: -87.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $1.51M

Calls: $1.23M (81%)

Puts: $283.9K (19%)

Prior (12/02) $2.97M

Calls: $820.4K (28%)

Puts: $2.15M (72%)

Current vs Prior -49.06%

Calls: +49.69%

Puts: -86.78%

Prior 7-Day Total $131.61M

Calls: $102.31M (78%)

Puts: $29.29M (22%)

Prior 7-Day Average $18.80M

Calls: $14.62M (78%)

Puts: $4.18M (22%)

Current vs Prior 7-Day Avg -91.96%

Calls: -91.60%

Puts: -93.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.36

Prior (12/02) 0.59

Current vs Prior -40.06%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -61.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 80,649

Calls: 44,099 (55%)

Puts: 36,550 (45%)

Prior (12/02) --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 642,163

Calls: 355,668 (55%)

Puts: 286,495 (45%)

Prior 7-Day Average 91,737

Calls: 50,809 (55%)

Puts: 40,927 (45%)

Current vs Prior 7-Day Avg -12.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.57% | 3.71%5.19% | 9.68%

Prior 0.60% | 3.16%4.79% | 9.37%

Current vs Prior +331.57% | +17.09%+8.41% | +3.40%

Prior 7-Day Avg 1.85% | 3.58%3.42% | 7.97%

Current vs 7-Day Avg +39.40% | +3.39%+51.85% | +21.49%

Prior 7-Day Eod 0.60% | 3.16%5.42% | 9.44%

Current vs 7-Day Eod +331.57% | +17.09%-4.16% | +2.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.19% | 16.68%

Calls: 20.00% | 14.00%

Puts: 34.38% | 19.35%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -76.91% | -53.90%

Prior 7-Day Avg 90.22% | 36.99%

Calls: 81.51% | 37.31%

Puts: 98.93% | 36.66%

Current vs 7-Day Avg -69.86% | -54.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.23M) vs puts ($283.9K). Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (898 calls vs 320 puts). P/C ratio dropping 40% - sentiment shifting bullish.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.7%, best 7.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	14.80	16.00	$15.40	7.8%	--	0.49	24
$450.00	Oct 9	70.40	76.70	$73.55	8.6%	1	0.91	--
$550.00	Oct 23	6.40	7.00	$6.70	9.0%	13	0.27	46
$450.00	Oct 2	69.00	76.00	$72.50	9.7%	1	0.97	3

PUTS (0)

No puts meet the criteria

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. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	69.00	76.00	$72.50	9.7%	1	0.97	3
$455.00	Oct 2	64.00	71.00	$67.50	10.4%	1	0.96	--
$490.00	Oct 2	29.20	36.00	$32.60	20.9%	--	0.96	12
$470.00	Oct 16	50.70	57.80	$54.25	13.1%	--	0.95	10
$480.00	Oct 2	40.00	46.00	$43.00	14.0%	1	0.95	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 16	50.30	55.90	$53.10	10.5%	--	1.00	17
$555.00	Oct 2	29.50	37.10	$33.30	22.8%	--	0.98	25
$545.00	Oct 2	20.00	25.40	$22.70	23.8%	--	0.95	63
$565.00	Oct 16	40.20	47.60	$43.90	16.9%	--	0.94	14
$560.00	Oct 9	35.00	42.70	$38.85	19.8%	--	0.94	22

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 892, top 80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	3.20	4.20	$3.70	27.0%	80	0.36	35
$550.00	Oct 9	1.15	2.10	$1.63	58.3%	72	0.14	52
$535.00	Oct 2	1.05	2.10	$1.58	66.5%	47	0.19	50
$550.00	Oct 2	0.20	0.65	$0.43	104.7%	40	0.06	126
$525.00	Oct 2	3.90	5.20	$4.55	28.6%	33	0.42	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	4.90	7.00	$5.95	35.3%	60	0.28	66
$500.00	Oct 2	0.40	0.90	$0.65	76.9%	32	0.09	100
$480.00	Oct 2	0.00	1.20	$0.60	200.0%	15	0.05	109
$517.50	Oct 2	3.50	4.80	$4.15	31.3%	13	0.39	38
$517.50	Oct 16	8.10	10.60	$9.35	26.7%	13	0.42	--

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 24.0%, max 70.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 2	Oct 9	30.1%	24.8%	21.5%	20	23
$517.50	Oct 2	Oct 9	26.8%	25.7%	4.4%	3	135
$527.50	Oct 2	Oct 16	27.6%	27.5%	0.5%	84	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Oct 2	Oct 16	46.0%	27.0%	70.5%	--	45
$512.50	Oct 2	Oct 9	36.8%	24.4%	51.0%	1	28
$522.50	Oct 2	Oct 9	30.1%	24.8%	21.5%	3	16
$507.50	Oct 2	Oct 16	31.3%	26.5%	18.1%	1	67
$517.50	Oct 2	Oct 16	26.8%	25.6%	4.6%	26	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 19.45, avg 6.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$525.00	Oct 30	$25.55	$14.45	$25.55	83%	0.57	$510.55
$500.00	$510.00	Oct 16	$6.40	$3.60	$6.40	78%	0.56	$506.40
$512.50	$515.00	Oct 2	$0.80	$1.70	$0.80	68%	2.13	$513.30
$515.00	$520.00	Oct 23	$1.90	$3.10	$1.90	59%	1.63	$516.90
$540.00	$545.00	Oct 9	$0.23	$4.77	$0.23	22%	20.74	$540.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$445.00	Nov 6	$2.20	$42.80	$2.20	23%	19.45	$487.80
$520.00	$515.00	Oct 23	$1.35	$3.65	$1.35	47%	2.70	$518.65
$535.00	$530.00	Oct 2	$3.20	$1.80	$3.20	82%	0.56	$531.80
$485.00	$480.00	Oct 23	$0.10	$4.90	$0.10	18%	49.00	$484.90
$445.00	$435.00	Oct 9	$0.35	$9.65	$0.35	12%	27.57	$444.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 3.55, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 23	$3.90	$3.90	$1.10	84%	3.55	$598.90
$585.00	$590.00	Oct 2	$3.02	$3.02	$1.98	87%	1.53	$588.02
$610.00	$615.00	Oct 9	$2.25	$2.25	$2.75	86%	0.82	$612.25
$605.00	$610.00	Oct 2	$1.77	$1.77	$3.23	90%	0.55	$606.77
$610.00	$615.00	Oct 23	$1.68	$1.68	$3.32	90%	0.51	$611.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$420.00	Oct 2	$3.67	$3.67	$11.33	90%	0.32	$431.33
$460.00	$455.00	Oct 9	$2.50	$2.50	$2.50	87%	1.00	$457.50
$495.00	$490.00	Nov 6	$2.70	$2.70	$2.30	72%	1.17	$492.30
$480.00	$475.00	Oct 23	$1.90	$1.90	$3.10	84%	0.61	$478.10
$485.00	$480.00	Oct 2	$1.50	$1.50	$3.50	88%	0.43	$483.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.38, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 2	Oct 9	$2.50	30.1%	24.8%
$527.50	Oct 2	Oct 9	$3.15	27.6%	25.4%
$525.00	Oct 2	Oct 9	$3.25	27.2%	25.1%
$515.00	Oct 2	Oct 9	$3.20	25.8%	24.0%
$520.00	Oct 2	Oct 16	$7.40	26.5%	25.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 2	Oct 9	$0.45	36.8%	24.4%
$522.50	Oct 2	Oct 9	$2.90	30.1%	24.8%
$525.00	Oct 2	Oct 16	$4.65	27.2%	24.6%
$515.00	Oct 2	Oct 9	$2.62	25.8%	24.0%
$520.00	Oct 2	Oct 9	$2.95	26.5%	24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.33% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 2	$7.00	$5.15	$12.15	$507.85	$532.15	2.33%
$522.50	Oct 2	$6.30	$6.40	$12.70	$509.80	$535.20	2.44%
$525.00	Oct 2	$4.55	$8.35	$12.90	$512.10	$537.90	2.48%
$527.50	Oct 2	$3.70	$9.55	$13.25	$514.25	$540.75	2.54%
$517.50	Oct 2	$9.25	$4.15	$13.40	$504.10	$530.90	2.57%
$530.00	Oct 2	$2.75	$11.35	$14.10	$515.90	$544.10	2.71%
$515.00	Oct 2	$11.30	$3.03	$14.33	$500.67	$529.33	2.75%
$535.00	Oct 2	$1.58	$14.55	$16.13	$518.87	$551.13	3.10%
$512.50	Oct 2	$12.10	$4.40	$16.50	$496.00	$529.00	3.17%
$522.50	Oct 9	$8.80	$9.30	$18.10	$504.40	$540.60	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.02% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$502.50	Oct 2	$2.00	$3.30	$5.30	$497.20	$537.80
$532.50	$515.00	Oct 2	$2.00	$3.03	$5.03	$509.97	$537.53
$540.00	$505.00	Oct 9	$2.65	$3.15	$5.80	$499.20	$545.80
$530.00	$515.00	Oct 2	$2.75	$3.03	$5.78	$509.22	$535.78
$530.00	$502.50	Oct 2	$2.75	$3.30	$6.05	$496.45	$536.05
$527.50	$515.00	Oct 2	$3.70	$3.03	$6.73	$508.27	$534.23
$532.50	$512.50	Oct 2	$2.00	$4.40	$6.40	$506.10	$538.90
$540.00	$510.00	Oct 9	$2.65	$4.00	$6.65	$503.35	$546.65
$532.50	$517.50	Oct 2	$2.00	$4.15	$6.15	$511.35	$538.65
$530.00	$512.50	Oct 2	$2.75	$4.40	$7.15	$505.35	$537.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 32.33, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
490/495	595/600	Oct 23	$4.85	$0.15	62%	32.33	$490.15	$599.85
480/485	595/600	Oct 23	$4.00	$1.00	67%	4.00	$481.00	$599.00
475/480	610/615	Oct 23	$3.58	$1.42	74%	2.52	$476.42	$613.58
455/460	535/540	Oct 9	$4.00	$1.00	57%	4.00	$456.00	$539.00
455/460	560/565	Oct 9	$2.87	$2.13	78%	1.35	$457.13	$562.87
455/460	555/560	Oct 9	$3.03	$1.97	74%	1.54	$456.97	$558.03
475/480	575/580	Oct 23	$3.33	$1.67	68%	1.99	$476.67	$578.33
500/505	610/615	Oct 23	$3.63	$1.37	58%	2.65	$501.37	$613.63
455/460	548/550	Oct 9	$2.92	$2.08	71%	1.40	$457.08	$550.42
420/435	552/555	Oct 2	$4.17	$10.83	82%	0.39	$430.83	$556.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 23	$0.30	$9.70	17%	32.33
$540.00	$550.00	$560.00	Oct 23	$0.43	$9.57	16%	22.26
$530.00	$535.00	$540.00	Oct 9	$0.20	$4.80	16%	24.00
$522.50	$525.00	$527.50	Oct 9	$0.05	$2.45	8%	49.00
$555.00	$560.00	$565.00	Oct 9	$0.16	$4.84	6%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Oct 23	$0.10	$4.90	10%	49.00
$530.00	$535.00	$540.00	Oct 16	$0.20	$4.80	12%	24.00
$530.00	$535.00	$540.00	Oct 23	$0.15	$4.85	9%	32.33
$505.00	$510.00	$515.00	Oct 23	$0.20	$4.80	10%	24.00
$535.00	$540.00	$545.00	Oct 2	$0.35	$4.65	12%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-1.20, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$512.50	1:2	Oct 2	-$1.20	$11.30
$480.00	$500.00	1:2	Oct 16	-$10.25	$9.75
$455.00	$480.00	1:2	Oct 2	-$18.50	$6.50
$500.00	$515.00	1:2	Oct 23	-$8.80	$6.20
$550.00	$560.00	1:2	Oct 23	-$1.56	$8.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$445.00	1:2	Nov 6	-$2.50	$42.50
$500.00	$495.00	1:2	Oct 9	-$0.02	$4.98
$480.00	$455.00	1:2	Oct 2	-$0.60	$24.40
$480.00	$475.00	1:2	Oct 23	-$0.30	$4.70
$475.00	$465.00	1:2	Oct 30	-$0.88	$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.44%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 6	$12.70	0.40	3.7%	2.44%	6.10%	2	--
$530.00	Nov 6	$15.90	0.47	1.7%	3.05%	4.80%	3	1
$535.00	Oct 30	$13.40	0.43	2.7%	2.57%	5.28%	20	10
$530.00	Oct 30	$14.80	0.46	1.7%	2.84%	4.58%	--	10
$525.00	Oct 30	$16.80	0.50	0.8%	3.23%	4.01%	--	15
$545.00	Nov 6	$10.10	0.36	4.6%	1.94%	6.56%	1	1
$545.00	Oct 30	$9.00	0.34	4.6%	1.73%	6.35%	4	7
$525.00	Oct 23	$14.80	0.49	0.8%	2.84%	3.62%	--	24
$530.00	Oct 23	$12.20	0.45	1.7%	2.34%	4.09%	--	11
$540.00	Oct 23	$8.90	0.35	3.7%	1.71%	5.37%	10	14

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 898

Total Puts 320

Put/Call Ratio 0.36

Net Difference 578

Prior's Put/Call Breakdown

Total Calls 2,291

Total Puts 1,362

Put/Call Ratio 0.59

Net Difference 929

Prior 7-Day Put/Call Summary

Total Calls 20,679

Total Puts 17,966

Average Put/Call Ratio 0.92

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