LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$518.17 -0.27%

(9/28 13:00) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:00)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 2,738

Calls: 1,777 (65%)

Puts: 961 (35%)

Prior (12/02) 6,663

Calls: 4,103 (62%)

Puts: 2,560 (38%)

Current vs Prior -58.91%

Calls: -56.69% (Calls)

Puts: -62.46% (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 -50.40%

Calls: -39.85%

Puts: -62.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $3.51M

Calls: $2.60M (74%)

Puts: $901.3K (26%)

Prior (12/02) $5.10M

Calls: $1.59M (31%)

Puts: $3.52M (69%)

Current vs Prior -31.32%

Calls: +64.16%

Puts: -74.38%

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 -81.35%

Calls: -82.18%

Puts: -78.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.54

Prior (12/02) 0.62

Current vs Prior -13.32%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -41.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 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 2.47% | 3.84%5.19% | 9.71%

Prior 0.60% | 3.16%4.79% | 9.37%

Current vs Prior +314.43% | +21.37%+8.38% | +3.64%

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

Current vs 7-Day Avg +33.87% | +7.17%+51.81% | +21.77%

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

Current vs 7-Day Eod +314.43% | +21.37%-4.18% | +2.82%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.89% | 18.09%

Calls: 20.16% | 18.18%

Puts: 23.62% | 18.00%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -81.41% | -50.00%

Prior 7-Day Avg 90.22% | 36.99%

Calls: 81.51% | 37.31%

Puts: 98.93% | 36.66%

Current vs 7-Day Avg -75.74% | -51.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.60M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.54.

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
14:00	BULLISH	BULLISH	BULLISH
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 2 of results (avg 6.2%, best 5.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	101.10	106.40	$103.75	5.1%	8	0.90	13
$450.00	Oct 9	66.00	71.00	$68.50	7.3%	2	0.90	--

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. 71 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 2	64.00	71.50	$67.75	11.1%	1	0.97	3
$455.00	Oct 2	59.70	66.30	$63.00	10.5%	1	0.96	--
$490.00	Oct 2	25.60	31.90	$28.75	21.9%	--	0.96	12
$480.00	Oct 2	34.80	41.40	$38.10	17.3%	1	0.95	2
$470.00	Oct 16	46.90	53.40	$50.15	13.0%	--	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 2	34.10	41.00	$37.55	18.4%	--	1.00	25
$575.00	Oct 16	54.10	61.40	$57.75	12.6%	--	0.99	17
$565.00	Oct 16	44.30	51.00	$47.65	14.1%	--	0.96	14
$550.00	Oct 2	30.40	35.70	$33.05	16.0%	4	0.95	9
$545.00	Oct 2	24.10	30.60	$27.35	23.8%	--	0.95	63

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 2.0K, top 147)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	1.85	3.00	$2.42	47.5%	135	0.27	35
$535.00	Oct 2	0.90	1.65	$1.27	59.1%	82	0.16	50
$540.00	Oct 2	0.35	0.95	$0.65	92.3%	79	0.09	73
$550.00	Oct 9	1.00	1.45	$1.23	36.6%	73	0.11	52
$530.00	Oct 2	1.30	2.60	$1.95	66.7%	57	0.23	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	0.55	1.10	$0.83	66.3%	147	0.11	100
$505.00	Oct 16	5.90	6.80	$6.35	14.2%	70	0.31	66
$495.00	Oct 2	0.25	0.65	$0.45	88.9%	34	0.06	171
$490.00	Oct 9	0.90	2.70	$1.80	100.0%	31	0.13	32
$510.00	Oct 16	7.50	9.20	$8.35	20.4%	22	0.37	289

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.7%, max 12.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 2	Oct 16	28.4%	25.3%	12.0%	23	21
$517.50	Oct 2	Oct 9	26.4%	25.2%	4.5%	42	135
$522.50	Oct 2	Oct 9	27.3%	26.5%	2.8%	49	23

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 9	26.0%	24.1%	7.9%	2	28
$517.50	Oct 2	Oct 16	26.4%	25.6%	2.9%	28	38
$522.50	Oct 2	Oct 9	27.3%	26.5%	2.8%	5	16
$507.50	Oct 2	Oct 16	27.7%	27.7%	0.1%	2	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.02, avg 5.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$520.00	Oct 30	$9.90	$10.10	$9.90	70%	1.02	$509.90
$495.00	$520.00	Nov 6	$13.85	$11.15	$13.85	70%	0.81	$508.85
$510.00	$512.50	Oct 2	$0.55	$1.95	$0.55	72%	3.55	$510.55
$520.00	$525.00	Oct 16	$1.40	$3.60	$1.40	52%	2.57	$521.40
$500.00	$510.00	Oct 16	$6.35	$3.65	$6.35	75%	0.57	$506.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$445.00	Nov 6	$3.87	$41.13	$3.87	24%	10.63	$486.13
$520.00	$515.00	Oct 30	$1.20	$3.80	$1.20	48%	3.17	$518.80
$535.00	$530.00	Oct 30	$1.85	$3.15	$1.85	61%	1.70	$533.15
$535.00	$530.00	Oct 23	$2.10	$2.90	$2.10	64%	1.38	$532.90
$495.00	$490.00	Oct 30	$0.35	$4.65	$0.35	26%	13.29	$494.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 20.74, avg 0.60)

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	$6.92	$6.92	$38.08	72%	0.18	$561.92
$590.00	$595.00	Oct 23	$1.85	$1.85	$3.15	88%	0.59	$591.85
$610.00	$615.00	Oct 23	$1.68	$1.68	$3.32	90%	0.51	$611.68
$545.00	$550.00	Oct 30	$2.60	$2.60	$2.40	67%	1.08	$547.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$425.00	$420.00	Oct 2	$4.77	$4.77	$0.23	89%	20.74	$420.23
$480.00	$475.00	Oct 30	$3.10	$3.10	$1.90	80%	1.63	$476.90
$495.00	$490.00	Nov 6	$3.10	$3.10	$1.90	70%	1.63	$491.90
$515.00	$510.00	Oct 30	$3.50	$3.50	$1.50	56%	2.33	$511.50
$485.00	$482.50	Oct 2	$1.47	$1.47	$1.03	87%	1.43	$483.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.75, cheapest $2.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$3.90	25.5%	22.7%
$517.50	Oct 2	Oct 9	$3.45	26.4%	25.2%
$522.50	Oct 2	Oct 9	$3.30	27.3%	26.5%
$520.00	Oct 2	Oct 9	$3.80	25.9%	27.0%
$525.00	Oct 2	Oct 9	$3.67	25.8%	27.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$2.75	25.5%	22.7%
$512.50	Oct 2	Oct 9	$3.00	26.0%	24.1%
$517.50	Oct 2	Oct 9	$3.55	26.4%	25.2%
$522.50	Oct 2	Oct 9	$2.10	27.3%	26.5%
$525.00	Oct 2	Oct 16	$5.75	25.8%	26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.17% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 2	$4.90	$6.35	$11.25	$508.75	$531.25	2.17%
$515.00	Oct 2	$7.55	$4.05	$11.60	$503.40	$526.60	2.24%
$517.50	Oct 2	$6.45	$5.35	$11.80	$505.70	$529.30	2.28%
$525.00	Oct 2	$2.98	$9.75	$12.73	$512.27	$537.73	2.46%
$510.00	Oct 2	$10.30	$2.55	$12.85	$497.15	$522.85	2.48%
$512.50	Oct 2	$9.75	$3.20	$12.95	$499.55	$525.45	2.50%
$522.50	Oct 2	$4.15	$8.90	$13.05	$509.45	$535.55	2.52%
$527.50	Oct 2	$2.42	$11.25	$13.67	$513.83	$541.17	2.64%
$507.50	Oct 2	$12.50	$2.08	$14.58	$492.92	$522.08	2.81%
$530.00	Oct 2	$1.95	$14.15	$16.10	$513.90	$546.10	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.78% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$507.50	Oct 2	$1.95	$2.08	$4.03	$503.47	$534.03
$527.50	$507.50	Oct 2	$2.42	$2.08	$4.50	$503.00	$532.00
$530.00	$510.00	Oct 2	$1.95	$2.55	$4.50	$505.50	$534.50
$527.50	$510.00	Oct 2	$2.42	$2.55	$4.97	$505.03	$532.47
$525.00	$507.50	Oct 2	$2.98	$2.08	$5.06	$502.44	$530.06
$530.00	$512.50	Oct 2	$1.95	$3.20	$5.15	$507.35	$535.15
$525.00	$510.00	Oct 2	$2.98	$2.55	$5.53	$504.47	$530.53
$527.50	$512.50	Oct 2	$2.42	$3.20	$5.62	$506.88	$533.12
$525.00	$512.50	Oct 2	$2.98	$3.20	$6.18	$506.32	$531.18
$530.00	$515.00	Oct 2	$1.95	$4.05	$6.00	$509.00	$536.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 5.67, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
495/500	590/595	Oct 23	$4.25	$0.75	58%	5.67	$495.75	$594.25
495/500	575/580	Oct 23	$3.93	$1.07	55%	3.67	$496.07	$578.93
485/490	545/550	Oct 30	$4.50	$0.50	43%	9.00	$485.50	$549.50
475/480	570/575	Oct 30	$3.45	$1.55	63%	2.23	$476.55	$573.45
482/485	552/555	Oct 2	$2.10	$0.40	79%	5.25	$482.90	$554.60
475/480	550/555	Oct 30	$3.90	$1.10	53%	3.55	$476.10	$553.90
475/480	555/560	Oct 30	$3.60	$1.40	55%	2.57	$476.40	$558.60
495/500	545/550	Oct 30	$4.55	$0.45	36%	10.11	$495.45	$549.55
482/485	542/545	Oct 2	$1.92	$0.58	77%	3.31	$483.08	$544.42
465/470	590/595	Oct 23	$2.52	$2.48	76%	1.02	$467.48	$592.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 9	$0.09	$4.91	10%	54.56
$525.00	$527.50	$530.00	Oct 2	$0.09	$2.41	10%	26.78
$540.00	$545.00	$550.00	Oct 23	$0.15	$4.85	7%	32.33
$527.50	$530.00	$532.50	Oct 2	$0.12	$2.38	8%	19.83
$550.00	$555.00	$560.00	Oct 16	$0.19	$4.81	7%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 23	$0.15	$4.85	10%	32.33
$502.50	$505.00	$507.50	Oct 16	$0.05	$2.45	6%	49.00
$480.00	$485.00	$490.00	Oct 23	$0.13	$4.87	6%	37.46
$475.00	$480.00	$485.00	Oct 16	$0.13	$4.87	4%	37.46
$530.00	$535.00	$540.00	Oct 2	$0.40	$4.60	14%	11.50

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 $-1.85, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$480.00	1:2	Oct 2	-$13.20	$11.80
$480.00	$500.00	1:2	Oct 16	-$8.65	$11.35
$495.00	$520.00	1:2	Nov 6	-$8.20	$16.80
$500.00	$520.00	1:2	Oct 30	-$9.90	$10.10
$500.00	$507.50	1:2	Oct 2	-$5.70	$1.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$532.50	1:2	Oct 9	-$1.85	$15.65
$480.00	$455.00	1:2	Oct 2	-$0.60	$24.40
$470.00	$460.00	1:2	Oct 9	-$0.36	$9.64
$497.50	$495.00	1:2	Oct 2	-$0.17	$2.33
$470.00	$465.00	1:2	Oct 16	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.71%, avg 0.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$19.20	0.52	0.3%	3.71%	4.06%	3	--
$530.00	Nov 6	$14.70	0.45	2.3%	2.84%	5.12%	3	1
$545.00	Nov 6	$9.60	0.35	5.2%	1.85%	7.03%	1	1
$525.00	Oct 30	$14.70	0.48	1.3%	2.84%	4.16%	--	15
$520.00	Oct 30	$17.00	0.52	0.3%	3.28%	3.63%	1	3
$540.00	Nov 6	$9.50	0.38	4.2%	1.83%	6.05%	12	--
$530.00	Oct 30	$12.40	0.44	2.3%	2.39%	4.68%	--	10
$535.00	Oct 30	$10.90	0.40	3.2%	2.10%	5.35%	30	10
$555.00	Nov 6	$7.20	0.28	7.1%	1.39%	8.50%	2	--
$545.00	Oct 30	$8.10	0.33	5.2%	1.56%	6.74%	6	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 1,777

Total Puts 961

Put/Call Ratio 0.54

Net Difference 816

Prior's Put/Call Breakdown

Total Calls 4,103

Total Puts 2,560

Put/Call Ratio 0.62

Net Difference 1,543

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