LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$520.03 +0.09%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:00)

◀ 9/28 12:00 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 1,782

Calls: 1,356 (76%)

Puts: 426 (24%)

Prior (12/02) 4,510

Calls: 2,859 (63%)

Puts: 1,651 (37%)

Current vs Prior -60.49%

Calls: -52.57% (Calls)

Puts: -74.20% (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 -67.72%

Calls: -54.10%

Puts: -83.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $2.19M

Calls: $1.82M (83%)

Puts: $364.8K (17%)

Prior (12/02) $3.67M

Calls: $1.14M (31%)

Puts: $2.52M (69%)

Current vs Prior -40.32%

Calls: +59.53%

Puts: -85.55%

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 -88.36%

Calls: -87.52%

Puts: -91.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.31

Prior (12/02) 0.58

Current vs Prior -45.60%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -65.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 2.63% | 4.10%5.13% | 9.82%

Prior 0.60% | 3.16%4.79% | 9.37%

Current vs Prior +341.98% | +29.45%+7.19% | +4.81%

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

Current vs 7-Day Avg +42.77% | +14.30%+50.14% | +23.14%

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

Current vs 7-Day Eod +341.98% | +29.45%-5.24% | +3.98%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.47% | 38.62%

Calls: 47.50% | 51.40%

Puts: 31.43% | 25.84%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -66.49% | +6.74%

Prior 7-Day Avg 90.22% | 36.99%

Calls: 81.51% | 37.31%

Puts: 98.93% | 36.66%

Current vs 7-Day Avg -56.25% | +4.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.82M) vs puts ($364.8K). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (1,356 calls vs 426 puts). P/C ratio dropping 46% - 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
12:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 6.3%, best 6.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	69.20	73.70	$71.45	6.3%	1	0.91	--

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. 66 found (avg delta 0.73, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	67.60	75.30	$71.45	10.8%	1	0.97	3
$455.00	Oct 2	62.40	70.00	$66.20	11.5%	1	0.96	--
$490.00	Oct 2	27.80	35.00	$31.40	22.9%	--	0.96	12
$470.00	Oct 16	48.50	57.00	$52.75	16.1%	--	0.95	10
$480.00	Oct 2	38.90	43.70	$41.30	11.6%	1	0.95	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 16	50.50	58.40	$54.45	14.5%	--	0.98	17
$555.00	Oct 2	30.40	38.10	$34.25	22.5%	--	0.98	25
$545.00	Oct 2	20.90	27.90	$24.40	28.7%	--	0.95	63
$565.00	Oct 16	40.80	48.90	$44.85	18.1%	--	0.92	14
$570.00	Oct 16	45.30	54.20	$49.75	17.9%	--	0.92	20

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 1.3K, top 84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	2.65	4.10	$3.38	42.9%	84	0.33	35
$540.00	Oct 2	0.45	1.10	$0.78	83.3%	78	0.11	73
$535.00	Oct 2	1.40	2.10	$1.75	40.0%	76	0.20	50
$550.00	Oct 9	1.05	1.95	$1.50	60.0%	72	0.13	52
$550.00	Oct 2	0.15	0.40	$0.28	89.3%	51	0.04	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Oct 16	5.00	6.90	$5.95	31.9%	67	0.28	66
$500.00	Oct 2	0.50	0.90	$0.70	57.1%	34	0.09	100
$490.00	Oct 9	0.95	2.95	$1.95	102.6%	31	0.13	32
$495.00	Oct 9	1.30	2.30	$1.80	55.6%	16	0.14	19
$480.00	Oct 2	0.00	1.20	$0.60	200.0%	15	0.05	109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.9%, max 70.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 2	Oct 9	26.9%	23.3%	15.3%	3	135
$522.50	Oct 2	Oct 9	28.6%	26.3%	8.7%	20	23
$512.50	Oct 2	Oct 16	27.9%	26.9%	4.0%	6	12
$532.50	Oct 2	Oct 16	27.9%	27.6%	1.3%	23	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Oct 2	Oct 16	44.9%	26.4%	70.3%	1	45
$512.50	Oct 2	Oct 9	27.9%	23.6%	18.6%	2	28
$522.50	Oct 2	Oct 9	28.6%	26.6%	7.6%	4	16
$517.50	Oct 2	Oct 16	26.9%	25.5%	5.6%	27	38
$507.50	Oct 2	Oct 16	26.5%	25.7%	3.1%	1	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 22.68, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$520.00	Nov 6	$13.20	$11.80	$13.20	72%	0.89	$508.20
$515.00	$520.00	Oct 23	$1.20	$3.80	$1.20	58%	3.17	$516.20
$540.00	$545.00	Nov 6	$0.80	$4.20	$0.80	39%	5.25	$540.80
$530.00	$535.00	Oct 30	$1.55	$3.45	$1.55	45%	2.23	$531.55
$605.00	$610.00	Nov 6	$0.15	$4.85	$0.15	15%	32.33	$605.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$445.00	Nov 6	$1.90	$43.10	$1.90	23%	22.68	$488.10
$540.00	$535.00	Oct 30	$1.65	$3.35	$1.65	63%	2.03	$538.35
$540.00	$535.00	Oct 2	$3.20	$1.80	$3.20	91%	0.56	$536.80
$445.00	$435.00	Oct 9	$0.25	$9.75	$0.25	12%	39.00	$444.75
$490.00	$485.00	Oct 23	$0.15	$4.85	$0.15	19%	32.33	$489.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 8.43, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 23	$3.58	$3.58	$1.42	85%	2.52	$598.58
$555.00	$600.00	Nov 6	$7.05	$7.05	$37.95	71%	0.19	$562.05
$615.00	$620.00	Oct 16	$2.30	$2.30	$2.70	86%	0.85	$617.30
$530.00	$540.00	Nov 6	$5.70	$5.70	$4.30	53%	1.33	$535.70
$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
$430.00	$425.00	Oct 2	$4.47	$4.47	$0.53	89%	8.43	$425.53
$460.00	$455.00	Oct 9	$2.50	$2.50	$2.50	87%	1.00	$457.50
$480.00	$475.00	Oct 30	$2.77	$2.77	$2.23	81%	1.24	$477.23
$520.00	$515.00	Oct 9	$4.15	$4.15	$0.85	52%	4.88	$515.85
$502.50	$500.00	Oct 9	$2.17	$2.17	$0.33	74%	6.58	$500.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.88, cheapest $1.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$4.40	28.0%	22.2%
$517.50	Oct 2	Oct 9	$5.00	26.9%	23.3%
$522.50	Oct 2	Oct 9	$3.00	28.6%	26.3%
$527.50	Oct 2	Oct 9	$3.07	27.9%	26.1%
$520.00	Oct 2	Oct 9	$4.15	27.6%	27.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$1.80	28.0%	22.2%
$522.50	Oct 2	Oct 9	$3.45	28.6%	26.6%
$517.50	Oct 2	Oct 16	$5.30	26.9%	25.5%
$520.00	Oct 2	Oct 9	$3.80	27.6%	27.5%
$525.00	Oct 2	Oct 16	$4.80	26.2%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.35% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 2	$7.65	$4.55	$12.20	$505.30	$529.70	2.35%
$522.50	Oct 2	$5.45	$7.00	$12.45	$510.05	$534.95	2.39%
$520.00	Oct 2	$6.70	$5.95	$12.65	$507.35	$532.65	2.43%
$525.00	Oct 2	$3.98	$8.65	$12.63	$512.37	$537.63	2.43%
$527.50	Oct 2	$3.38	$9.90	$13.28	$514.22	$540.78	2.55%
$515.00	Oct 2	$9.75	$3.80	$13.55	$501.45	$528.55	2.61%
$530.00	Oct 2	$2.38	$11.45	$13.83	$516.17	$543.83	2.66%
$512.50	Oct 2	$12.10	$2.95	$15.05	$497.45	$527.55	2.89%
$535.00	Oct 2	$1.75	$16.10	$17.85	$517.15	$552.85	3.43%
$522.50	Oct 9	$8.45	$10.45	$18.90	$503.60	$541.40	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.79% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 2	$2.03	$2.08	$4.11	$505.89	$536.61
$530.00	$510.00	Oct 2	$2.38	$2.08	$4.46	$505.54	$534.46
$532.50	$512.50	Oct 2	$2.03	$2.95	$4.98	$507.52	$537.48
$530.00	$512.50	Oct 2	$2.38	$2.95	$5.33	$507.17	$535.33
$527.50	$510.00	Oct 2	$3.38	$2.08	$5.46	$504.54	$532.96
$527.50	$512.50	Oct 2	$3.38	$2.95	$6.33	$506.17	$533.83
$532.50	$515.00	Oct 2	$2.03	$3.80	$5.83	$509.17	$538.33
$530.00	$515.00	Oct 2	$2.38	$3.80	$6.18	$508.82	$536.18
$525.00	$510.00	Oct 2	$3.98	$2.08	$6.06	$503.94	$531.06
$527.50	$515.00	Oct 2	$3.38	$3.80	$7.18	$507.82	$534.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 15.13, avg credit $2.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
425/430	545/550	Oct 2	$4.69	$0.31	82%	15.13	$425.31	$549.69
425/430	542/545	Oct 2	$4.77	$0.23	79%	20.74	$425.23	$547.27
425/430	538/540	Oct 2	$4.74	$0.26	75%	18.23	$425.26	$542.24
425/430	532/535	Oct 2	$4.75	$0.25	66%	19.00	$425.25	$537.25
425/430	530/532	Oct 2	$4.82	$0.18	62%	26.78	$425.18	$534.82
490/495	595/600	Oct 23	$4.73	$0.27	61%	17.52	$490.27	$599.73
475/480	610/615	Oct 23	$3.48	$1.52	74%	2.29	$476.52	$613.48
475/480	600/605	Oct 30	$3.67	$1.33	67%	2.76	$476.33	$603.67
485/490	595/600	Oct 23	$3.73	$1.27	65%	2.94	$486.27	$598.73
455/460	535/540	Oct 9	$4.05	$0.95	59%	4.26	$455.95	$539.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 21.22, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 23	$0.45	$9.55	16%	21.22
$515.00	$520.00	$525.00	Oct 16	$0.10	$4.90	12%	49.00
$530.00	$540.00	$550.00	Oct 23	$0.70	$9.30	17%	13.29
$530.00	$532.50	$535.00	Oct 2	$0.07	$2.43	7%	34.71
$520.00	$525.00	$530.00	Oct 23	$0.25	$4.75	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 23	$0.10	$4.90	10%	49.00
$500.00	$505.00	$510.00	Oct 23	$0.25	$4.75	10%	19.00
$480.00	$485.00	$490.00	Oct 23	$0.10	$4.90	3%	49.00
$490.00	$495.00	$500.00	Oct 23	$0.25	$4.75	8%	19.00
$445.00	$450.00	$455.00	Oct 2	$0.09	$4.91	1%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.75, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$480.00	1:2	Oct 2	-$16.40	$8.60
$500.00	$512.50	1:2	Oct 2	-$2.55	$9.95
$480.00	$500.00	1:2	Oct 16	-$11.20	$8.80
$495.00	$520.00	1:2	Nov 6	-$10.45	$14.55
$550.00	$560.00	1:2	Oct 23	-$1.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$532.50	1:2	Oct 9	-$1.75	$15.75
$520.00	$500.00	1:2	Nov 6	-$3.80	$16.20
$490.00	$445.00	1:2	Nov 6	-$2.80	$42.20
$520.00	$515.00	1:2	Oct 9	-$1.45	$3.55
$480.00	$475.00	1:2	Oct 30	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.06%, avg 0.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 6	$15.90	0.47	1.9%	3.06%	4.97%	3	1
$545.00	Nov 6	$9.90	0.36	4.8%	1.90%	6.71%	1	1
$525.00	Oct 30	$16.10	0.49	1.0%	3.10%	4.05%	--	15
$530.00	Oct 30	$13.90	0.45	1.9%	2.67%	4.59%	--	10
$535.00	Oct 30	$12.00	0.42	2.9%	2.31%	5.19%	30	10
$545.00	Oct 30	$9.00	0.34	4.8%	1.73%	6.53%	4	7
$555.00	Nov 6	$7.30	0.29	6.7%	1.40%	8.13%	2	--
$540.00	Nov 6	$8.70	0.39	3.8%	1.67%	5.51%	2	--
$525.00	Oct 23	$13.70	0.48	1.0%	2.63%	3.59%	1	24
$530.00	Oct 23	$11.70	0.43	1.9%	2.25%	4.17%	1	11

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 1,356

Total Puts 426

Put/Call Ratio 0.31

Net Difference 930

Prior's Put/Call Breakdown

Total Calls 2,859

Total Puts 1,651

Put/Call Ratio 0.58

Net Difference 1,208

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