LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$518.35 -0.23%

(9/28 14:00) ◀

Monday, September 28, 2026 (3:00pm)

▶

◀ 9/28 15:00

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 3,151

Calls: 2,092 (66%)

Puts: 1,059 (34%)

Prior (12/02) 9,327

Calls: 4,716 (51%)

Puts: 4,611 (49%)

Current vs Prior -66.22%

Calls: -55.64% (Calls)

Puts: -77.03% (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 -42.92%

Calls: -29.18%

Puts: -58.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $6.71M

Calls: $5.79M (86%)

Puts: $925.7K (14%)

Prior (12/02) $16.22M

Calls: $2.16M (13%)

Puts: $14.06M (87%)

Current vs Prior -58.63%

Calls: +167.51%

Puts: -93.42%

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 -64.31%

Calls: -60.42%

Puts: -77.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.51

Prior (12/02) 0.98

Current vs Prior -48.23%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -45.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 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 2.36% | 4.00%5.12% | 9.68%

Prior 0.60% | 3.16%4.79% | 9.37%

Current vs Prior +296.48% | +26.51%+6.94% | +3.40%

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

Current vs 7-Day Avg +28.07% | +11.71%+49.78% | +21.48%

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

Current vs 7-Day Eod +296.48% | +26.51%-5.46% | +2.58%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.92% | 20.66%

Calls: 33.60% | 22.22%

Puts: 40.25% | 19.10%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -68.65% | -42.90%

Prior 7-Day Avg 90.22% | 36.99%

Calls: 81.51% | 37.31%

Puts: 98.93% | 36.66%

Current vs 7-Day Avg -59.08% | -44.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.79M) vs puts ($925.7K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.51.

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
15:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.4%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	101.10	107.80	$104.45	6.4%	68	0.90	13
$420.00	Oct 2	95.30	103.20	$99.25	8.0%	8	0.99	5
$425.00	Oct 2	90.30	98.20	$94.25	8.4%	8	0.89	1
$430.00	Oct 2	85.50	93.20	$89.35	8.6%	16	0.97	7
$435.00	Oct 2	80.40	88.20	$84.30	9.3%	10	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. 77 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	95.30	103.20	$99.25	8.0%	8	0.99	5
$430.00	Oct 2	85.50	93.20	$89.35	8.6%	16	0.97	7
$440.00	Oct 2	75.40	83.40	$79.40	10.1%	1	0.97	--
$450.00	Oct 2	65.40	73.20	$69.30	11.3%	1	0.97	3
$435.00	Oct 2	80.40	88.20	$84.30	9.3%	10	0.97	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 2	32.70	40.00	$36.35	20.1%	--	1.00	25
$575.00	Oct 16	52.40	59.30	$55.85	12.4%	--	0.97	17
$550.00	Oct 2	27.40	33.30	$30.35	19.4%	4	0.97	9
$545.00	Oct 2	22.30	29.30	$25.80	27.1%	--	0.95	63
$565.00	Oct 16	44.30	50.40	$47.35	12.9%	--	0.94	14

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 2.2K, top 149)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 2	1.85	3.00	$2.42	47.5%	136	0.28	35
$540.00	Oct 2	0.40	0.90	$0.65	76.9%	83	0.09	73
$535.00	Oct 2	0.80	1.30	$1.05	47.6%	82	0.14	50
$517.50	Oct 2	5.20	7.30	$6.25	33.6%	76	0.54	129
$550.00	Oct 9	1.00	2.25	$1.63	76.7%	73	0.13	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 2	0.50	1.10	$0.80	75.0%	149	0.11	100
$505.00	Oct 16	5.80	6.70	$6.25	14.4%	70	0.31	66
$495.00	Oct 2	0.15	0.65	$0.40	125.0%	34	0.06	171
$490.00	Oct 9	0.90	2.65	$1.78	98.3%	31	0.13	32
$510.00	Oct 16	7.10	9.10	$8.10	24.7%	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. 5 strikes (avg 5.4%, max 7.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 2	Oct 16	28.1%	26.3%	7.1%	23	21
$522.50	Oct 2	Oct 9	28.5%	27.5%	3.7%	50	23

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 9	26.7%	25.1%	6.7%	2	28
$507.50	Oct 2	Oct 16	28.6%	27.1%	5.6%	2	67
$522.50	Oct 2	Oct 9	28.5%	27.5%	3.7%	5	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.81, avg 6.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$520.00	Nov 6	$13.85	$11.15	$13.85	71%	0.81	$508.85
$500.00	$520.00	Oct 30	$10.75	$9.25	$10.75	70%	0.86	$510.75
$525.00	$530.00	Oct 30	$0.70	$4.30	$0.70	48%	6.14	$525.70
$520.00	$525.00	Oct 16	$1.35	$3.65	$1.35	51%	2.70	$521.35
$500.00	$510.00	Oct 16	$6.35	$3.65	$6.35	76%	0.57	$506.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Oct 30	$1.20	$3.80	$1.20	48%	3.17	$518.80
$535.00	$530.00	Oct 23	$2.10	$2.90	$2.10	64%	1.38	$532.90
$445.00	$435.00	Oct 30	$0.15	$9.85	$0.15	9%	65.67	$444.85
$535.00	$530.00	Oct 30	$2.30	$2.70	$2.30	61%	1.17	$532.70
$517.50	$515.00	Oct 16	$0.55	$1.95	$0.55	46%	3.55	$516.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 20.74, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Oct 2	$2.00	$2.00	$3.00	90%	0.67	$617.00
$590.00	$595.00	Oct 23	$1.87	$1.87	$3.13	88%	0.60	$591.87
$520.00	$525.00	Oct 30	$3.95	$3.95	$1.05	48%	3.76	$523.95
$610.00	$615.00	Oct 23	$1.65	$1.65	$3.35	90%	0.49	$611.65
$560.00	$600.00	Nov 6	$5.47	$5.47	$34.53	75%	0.16	$565.47

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
$490.00	$445.00	Nov 6	$5.62	$5.62	$39.38	76%	0.14	$484.38
$495.00	$490.00	Nov 6	$2.95	$2.95	$2.05	70%	1.44	$492.05
$515.00	$510.00	Oct 30	$3.45	$3.45	$1.55	56%	2.23	$511.55
$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 $4.14, cheapest $2.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$3.70	26.0%	23.8%
$522.50	Oct 2	Oct 9	$3.65	28.5%	27.5%
$520.00	Oct 2	Oct 9	$4.20	27.7%	28.4%
$512.50	Oct 2	Oct 16	$6.70	26.7%	28.0%
$525.00	Oct 2	Oct 9	$4.05	26.3%	27.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 2	Oct 9	$2.80	26.0%	23.8%
$512.50	Oct 2	Oct 9	$2.98	26.7%	25.1%
$522.50	Oct 2	Oct 9	$3.20	28.5%	27.5%
$520.00	Oct 2	Oct 9	$3.95	27.7%	28.4%
$525.00	Oct 2	Oct 16	$5.85	26.3%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.14% of stock, avg 5.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 2	$6.25	$4.85	$11.10	$506.40	$528.60	2.14%
$520.00	Oct 2	$5.40	$6.00	$11.40	$508.60	$531.40	2.20%
$515.00	Oct 2	$8.45	$4.00	$12.45	$502.55	$527.45	2.40%
$522.50	Oct 2	$4.50	$8.05	$12.55	$509.95	$535.05	2.42%
$525.00	Oct 2	$3.15	$9.65	$12.80	$512.20	$537.80	2.47%
$512.50	Oct 2	$9.75	$3.22	$12.97	$499.53	$525.47	2.50%
$527.50	Oct 2	$2.42	$11.10	$13.52	$513.98	$541.02	2.61%
$510.00	Oct 2	$11.60	$2.30	$13.90	$496.10	$523.90	2.68%
$530.00	Oct 2	$2.08	$13.25	$15.33	$514.67	$545.33	2.96%
$507.50	Oct 2	$13.70	$2.13	$15.83	$491.67	$523.33	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.81% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$507.50	Oct 2	$2.08	$2.13	$4.21	$503.29	$534.21
$530.00	$510.00	Oct 2	$2.08	$2.30	$4.38	$505.62	$534.38
$527.50	$510.00	Oct 2	$2.42	$2.30	$4.72	$505.28	$532.22
$527.50	$507.50	Oct 2	$2.42	$2.13	$4.55	$502.95	$532.05
$530.00	$512.50	Oct 2	$2.08	$3.22	$5.30	$507.20	$535.30
$525.00	$510.00	Oct 2	$3.15	$2.30	$5.45	$504.55	$530.45
$525.00	$507.50	Oct 2	$3.15	$2.13	$5.28	$502.22	$530.28
$527.50	$512.50	Oct 2	$2.42	$3.22	$5.64	$506.86	$533.14
$525.00	$512.50	Oct 2	$3.15	$3.22	$6.37	$506.13	$531.37
$530.00	$515.00	Oct 2	$2.08	$4.00	$6.08	$508.92	$536.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 37.46, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
420/425	535/538	Oct 2	$4.87	$0.13	75%	37.46	$420.13	$539.87
490/495	605/610	Nov 6	$4.70	$0.30	55%	15.67	$490.30	$609.70
480/485	590/595	Oct 23	$3.87	$1.13	69%	3.42	$481.13	$593.87
495/500	590/595	Oct 23	$4.07	$0.93	58%	4.38	$495.93	$594.07
480/485	575/580	Oct 23	$3.42	$1.58	66%	2.16	$481.58	$578.42
475/480	545/550	Oct 30	$4.25	$0.75	48%	5.67	$475.75	$549.25
482/485	552/555	Oct 2	$2.10	$0.40	79%	5.25	$482.90	$554.60
465/470	590/595	Oct 23	$2.58	$2.42	76%	1.07	$467.42	$592.58
490/495	555/560	Nov 6	$4.25	$0.75	43%	5.67	$490.75	$559.25
495/500	575/580	Oct 23	$3.62	$1.38	55%	2.62	$496.38	$578.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 6	$0.25	$9.75	14%	39.00
$535.00	$540.00	$545.00	Oct 9	$0.05	$4.95	10%	99.00
$500.00	$505.00	$510.00	Oct 23	$0.10	$4.90	9%	49.00
$545.00	$547.50	$550.00	Oct 16	$0.06	$2.44	4%	40.67
$532.50	$535.00	$537.50	Oct 16	$0.10	$2.40	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 2	$0.10	$4.90	15%	49.00
$495.00	$500.00	$505.00	Nov 6	$0.05	$4.95	7%	99.00
$515.00	$520.00	$525.00	Oct 23	$0.15	$4.85	10%	32.33
$512.50	$515.00	$517.50	Oct 2	$0.07	$2.43	13%	34.71
$500.00	$505.00	$510.00	Oct 23	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-2.30, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 16	-$8.30	$11.70
$455.00	$480.00	1:2	Oct 2	-$16.20	$8.80
$495.00	$520.00	1:2	Nov 6	-$8.20	$16.80
$500.00	$520.00	1:2	Oct 30	-$9.05	$10.95
$575.00	$585.00	1:2	Oct 30	-$0.83	$9.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$532.50	1:2	Oct 9	-$2.30	$15.20
$475.00	$465.00	1:2	Oct 30	-$0.66	$9.34
$480.00	$455.00	1:2	Oct 2	-$0.77	$24.23
$520.00	$505.00	1:2	Nov 6	-$6.15	$8.85
$497.50	$495.00	1:2	Oct 2	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.70%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$19.20	0.52	0.3%	3.70%	4.02%	3	--
$530.00	Nov 6	$14.70	0.45	2.2%	2.84%	5.08%	3	1
$545.00	Nov 6	$9.60	0.34	5.1%	1.85%	6.99%	1	1
$520.00	Oct 30	$17.00	0.52	0.3%	3.28%	3.60%	1	3
$525.00	Oct 30	$14.70	0.48	1.3%	2.84%	4.12%	1	15
$530.00	Oct 30	$12.40	0.44	2.2%	2.39%	4.64%	--	10
$535.00	Oct 30	$10.90	0.40	3.2%	2.10%	5.31%	30	10
$540.00	Nov 6	$9.50	0.37	4.2%	1.83%	6.01%	12	--
$555.00	Nov 6	$7.20	0.28	7.1%	1.39%	8.46%	2	--
$540.00	Oct 30	$9.10	0.36	4.2%	1.76%	5.93%	1	4

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 2,092

Total Puts 1,059

Put/Call Ratio 0.51

Net Difference 1,033

Prior's Put/Call Breakdown

Total Calls 4,716

Total Puts 4,611

Put/Call Ratio 0.98

Net Difference 105

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