LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$517.22 -0.45%

(9/28 12:00) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:00 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 2,290

Calls: 1,605 (70%)

Puts: 685 (30%)

Prior (12/02) 5,915

Calls: 3,564 (60%)

Puts: 2,351 (40%)

Current vs Prior -61.28%

Calls: -54.97% (Calls)

Puts: -70.86% (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 -58.52%

Calls: -45.67%

Puts: -73.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $2.93M

Calls: $2.24M (77%)

Puts: $689.5K (23%)

Prior (12/02) $4.59M

Calls: $1.45M (32%)

Puts: $3.14M (68%)

Current vs Prior -36.12%

Calls: +54.30%

Puts: -78.03%

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 -84.39%

Calls: -84.64%

Puts: -83.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.43

Prior (12/02) 0.66

Current vs Prior -35.30%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -53.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 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 2.85% | 3.83%4.96% | 9.74%

Prior 0.60% | 3.16%4.79% | 9.37%

Current vs Prior +378.44% | +20.99%+3.54% | +4.03%

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

Current vs 7-Day Avg +54.55% | +6.83%+45.02% | +22.23%

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

Current vs 7-Day Eod +378.44% | +20.99%-8.47% | +3.22%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.50% | 18.15%

Calls: 46.49% | 18.52%

Puts: 30.51% | 17.78%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -67.31% | -49.83%

Prior 7-Day Avg 90.22% | 36.99%

Calls: 81.51% | 37.31%

Puts: 98.93% | 36.66%

Current vs 7-Day Avg -57.33% | -50.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.24M) vs puts ($689.5K). Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (1,605 calls vs 685 puts). P/C ratio dropping 35% - 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
13:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 9.0%, best 6.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	99.90	107.00	$103.45	6.9%	--	0.93	13
$455.00	Oct 2	60.90	67.00	$63.95	9.5%	1	0.96	--
$450.00	Oct 2	65.40	72.00	$68.70	9.6%	1	0.97	3
$450.00	Oct 9	65.90	72.70	$69.30	9.8%	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. 72 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	65.40	72.00	$68.70	9.6%	1	0.97	3
$455.00	Oct 2	60.90	67.00	$63.95	9.5%	1	0.96	--
$490.00	Oct 2	25.60	32.00	$28.80	22.2%	--	0.96	12
$470.00	Oct 16	46.90	53.90	$50.40	13.9%	--	0.95	10
$480.00	Oct 2	36.30	42.00	$39.15	14.6%	1	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 2	33.40	38.20	$35.80	13.4%	--	1.00	25
$575.00	Oct 16	53.50	62.20	$57.85	15.0%	--	1.00	17
$565.00	Oct 16	44.00	51.00	$47.50	14.7%	--	0.98	14
$550.00	Oct 2	30.00	35.20	$32.60	16.0%	2	0.97	9
$570.00	Oct 16	49.00	55.90	$52.45	13.2%	--	0.97	20

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 1.7K, top 141)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	1.90	2.70	$2.30	34.8%	127	0.26	35
$535.00	Oct 2	0.75	1.90	$1.33	86.5%	79	0.16	50
$540.00	Oct 2	0.40	1.10	$0.75	93.3%	78	0.10	73
$550.00	Oct 9	1.00	1.45	$1.23	36.6%	73	0.11	52
$550.00	Oct 2	0.15	0.45	$0.30	100.0%	54	0.04	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	0.55	1.95	$1.25	112.0%	141	0.14	100
$505.00	Oct 16	5.80	7.00	$6.40	18.8%	69	0.31	66
$490.00	Oct 9	0.90	2.70	$1.80	100.0%	31	0.13	32
$495.00	Oct 2	0.25	0.65	$0.45	88.9%	23	0.07	171
$495.00	Oct 9	1.75	3.30	$2.53	61.3%	18	0.18	19

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.5%, max 11.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 2	Oct 16	29.2%	27.3%	7.0%	23	21
$517.50	Oct 2	Oct 9	27.3%	25.7%	6.3%	24	135
$522.50	Oct 2	Oct 9	27.4%	25.8%	6.1%	20	23

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 9	26.9%	24.1%	11.9%	2	28
$517.50	Oct 2	Oct 16	27.3%	25.4%	7.6%	27	38
$522.50	Oct 2	Oct 9	27.4%	25.8%	6.1%	5	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 1.07, avg 5.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$520.00	Oct 30	$9.65	$10.35	$9.65	70%	1.07	$509.65
$495.00	$520.00	Nov 6	$14.05	$10.95	$14.05	71%	0.78	$509.05
$540.00	$545.00	Nov 6	$1.00	$4.00	$1.00	38%	4.00	$541.00
$515.00	$517.50	Oct 9	$0.60	$1.90	$0.60	57%	3.17	$515.60
$525.00	$530.00	Oct 30	$1.60	$3.40	$1.60	48%	2.12	$526.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$550.00	Oct 2	$3.20	$1.80	$3.20	100%	0.56	$551.80
$520.00	$515.00	Oct 23	$0.85	$4.15	$0.85	50%	4.88	$519.15
$530.00	$522.50	Oct 9	$3.70	$3.80	$3.70	70%	1.03	$526.30
$535.00	$530.00	Oct 23	$2.05	$2.95	$2.05	64%	1.44	$532.95
$490.00	$445.00	Nov 6	$4.00	$41.00	$4.00	24%	10.25	$486.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 4.00, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Oct 2	$4.00	$4.00	$1.00	86%	4.00	$619.00
$555.00	$600.00	Nov 6	$6.97	$6.97	$38.03	72%	0.18	$561.97
$590.00	$595.00	Oct 23	$1.92	$1.92	$3.08	88%	0.62	$591.92
$610.00	$615.00	Oct 23	$1.68	$1.68	$3.32	90%	0.51	$611.68
$575.00	$590.00	Oct 30	$2.28	$2.28	$12.72	84%	0.18	$577.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Oct 30	$2.75	$2.75	$2.25	80%	1.22	$477.25
$425.00	$420.00	Oct 2	$1.82	$1.82	$3.18	94%	0.57	$423.18
$495.00	$490.00	Nov 6	$2.90	$2.90	$2.10	70%	1.38	$492.10
$485.00	$480.00	Oct 2	$1.50	$1.50	$3.50	87%	0.43	$483.50
$515.00	$510.00	Oct 30	$3.20	$3.20	$1.80	56%	1.78	$511.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.46, cheapest $1.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$1.95	27.4%	22.3%
$525.00	Oct 2	Oct 9	$3.05	27.1%	25.2%
$517.50	Oct 2	Oct 9	$3.85	27.3%	25.7%
$522.50	Oct 2	Oct 9	$3.35	27.4%	25.8%
$520.00	Oct 2	Oct 9	$4.00	27.1%	27.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$1.85	27.4%	22.3%
$512.50	Oct 2	Oct 9	$2.50	26.9%	24.1%
$517.50	Oct 2	Oct 9	$3.10	27.3%	25.7%
$522.50	Oct 2	Oct 9	$3.05	27.4%	25.8%
$520.00	Oct 2	Oct 9	$3.05	27.1%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.37% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 2	$6.35	$5.90	$12.25	$505.25	$529.75	2.37%
$520.00	Oct 2	$4.90	$7.45	$12.35	$507.65	$532.35	2.39%
$522.50	Oct 2	$3.95	$8.80	$12.75	$509.75	$535.25	2.47%
$525.00	Oct 2	$3.05	$9.75	$12.80	$512.20	$537.80	2.47%
$512.50	Oct 2	$9.75	$3.65	$13.40	$499.10	$525.90	2.59%
$527.50	Oct 2	$2.30	$11.25	$13.55	$513.95	$541.05	2.62%
$515.00	Oct 2	$8.85	$4.75	$13.60	$501.40	$528.60	2.63%
$510.00	Oct 2	$11.50	$2.85	$14.35	$495.65	$524.35	2.77%
$530.00	Oct 2	$1.78	$13.00	$14.78	$515.22	$544.78	2.86%
$507.50	Oct 2	$13.25	$1.80	$15.05	$492.45	$522.55	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.69% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$507.50	Oct 2	$1.78	$1.80	$3.58	$503.92	$533.58
$527.50	$507.50	Oct 2	$2.30	$1.80	$4.10	$503.40	$531.60
$530.00	$510.00	Oct 2	$1.78	$2.85	$4.63	$505.37	$534.63
$527.50	$510.00	Oct 2	$2.30	$2.85	$5.15	$504.85	$532.65
$525.00	$507.50	Oct 2	$3.05	$1.80	$4.85	$502.65	$529.85
$525.00	$510.00	Oct 2	$3.05	$2.85	$5.90	$504.10	$530.90
$530.00	$512.50	Oct 2	$1.78	$3.65	$5.43	$507.07	$535.43
$527.50	$512.50	Oct 2	$2.30	$3.65	$5.95	$506.55	$533.45
$522.50	$507.50	Oct 2	$3.95	$1.80	$5.75	$501.75	$528.25
$525.00	$512.50	Oct 2	$3.05	$3.65	$6.70	$505.80	$531.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 2.16, avg credit $1.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/480	590/595	Oct 23	$3.42	$1.58	72%	2.16	$476.58	$593.42
475/480	600/605	Oct 30	$3.60	$1.40	67%	2.57	$476.40	$603.60
495/500	590/595	Oct 23	$3.62	$1.38	58%	2.62	$496.38	$593.62
500/505	590/595	Oct 23	$3.77	$1.23	53%	3.07	$501.23	$593.77
420/425	542/545	Oct 2	$2.22	$2.78	84%	0.80	$422.78	$544.72
475/480	545/550	Oct 30	$4.05	$0.95	48%	4.26	$475.95	$549.05
475/480	575/580	Oct 23	$2.80	$2.20	69%	1.27	$477.20	$577.80
490/495	590/595	Oct 23	$3.07	$1.93	63%	1.59	$491.93	$593.07
475/480	570/575	Oct 30	$3.10	$1.90	62%	1.63	$476.90	$573.10
420/425	538/540	Oct 2	$2.05	$2.95	81%	0.69	$422.95	$539.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Oct 30	$0.15	$4.85	7%	32.33
$522.50	$525.00	$527.50	Oct 2	$0.15	$2.35	12%	15.67
$530.00	$535.00	$540.00	Oct 9	$0.34	$4.66	12%	13.71
$535.00	$537.50	$540.00	Oct 2	$0.12	$2.38	6%	19.83
$520.00	$525.00	$530.00	Oct 23	$0.30	$4.70	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 2	$0.10	$4.90	12%	49.00
$490.00	$495.00	$500.00	Oct 16	$0.07	$4.93	9%	70.43
$512.50	$515.00	$517.50	Oct 2	$0.05	$2.45	13%	49.00
$485.00	$490.00	$495.00	Oct 16	$0.11	$4.89	8%	44.45
$495.00	$500.00	$505.00	Oct 23	$0.15	$4.85	10%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 154 found (best net $-2.05, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$480.00	1:2	Oct 2	-$14.35	$10.65
$480.00	$500.00	1:2	Oct 16	-$8.45	$11.55
$495.00	$520.00	1:2	Nov 6	-$8.05	$16.95
$500.00	$520.00	1:2	Oct 30	-$10.40	$9.60
$542.50	$545.00	1:2	Oct 2	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$532.50	1:2	Oct 9	-$2.05	$15.45
$480.00	$455.00	1:2	Oct 2	-$0.60	$24.40
$480.00	$475.00	1:2	Oct 30	-$0.35	$4.65
$500.00	$497.50	1:2	Oct 2	-$0.21	$2.29
$497.50	$495.00	1:2	Oct 2	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 2.90%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 6	$15.00	0.45	2.5%	2.90%	5.37%	3	1
$520.00	Nov 6	$19.20	0.52	0.5%	3.71%	4.25%	3	--
$545.00	Nov 6	$9.90	0.35	5.4%	1.91%	7.29%	1	1
$520.00	Oct 30	$17.30	0.52	0.5%	3.34%	3.88%	1	3
$525.00	Oct 30	$14.90	0.48	1.5%	2.88%	4.38%	--	15
$530.00	Oct 30	$12.80	0.44	2.5%	2.47%	4.95%	--	10
$535.00	Oct 30	$11.10	0.41	3.4%	2.15%	5.58%	30	10
$540.00	Nov 6	$9.40	0.38	4.4%	1.82%	6.22%	12	--
$555.00	Nov 6	$7.30	0.28	7.3%	1.41%	8.72%	2	--
$545.00	Oct 30	$7.90	0.33	5.4%	1.53%	6.90%	5	7

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 1,605

Total Puts 685

Put/Call Ratio 0.43

Net Difference 920

Prior's Put/Call Breakdown

Total Calls 3,564

Total Puts 2,351

Put/Call Ratio 0.66

Net Difference 1,213

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