LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$512.22 -1.14%

(9/28 02:43) ◀

Tuesday, September 29, 2026 (3:05pm)

▶ (9/29 18:02)

◀ 9/29 15:06 ▶

Option Volume

Detail

ℹ

Current (09/29 3:05pm) 2,788

Calls: 1,592 (57%)

Puts: 1,196 (43%)

Prior (09/25) 5,729

Calls: 2,712 (47%)

Puts: 3,017 (53%)

Current vs Prior -51.34%

Calls: -41.30% (Calls)

Puts: -60.36% (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 -49.50%

Calls: -46.11%

Puts: -53.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:05pm) $5.47M

Calls: $3.45M (63%)

Puts: $2.02M (37%)

Prior (09/25) $8.98M

Calls: $5.43M (60%)

Puts: $3.55M (40%)

Current vs Prior -39.05%

Calls: -36.42%

Puts: -43.08%

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 -70.90%

Calls: -76.39%

Puts: -51.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:05pm) 0.75

Prior (09/25) 1.11

Current vs Prior -32.47%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg -18.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 3:05pm) 82,113

Calls: 45,066 (55%)

Puts: 37,047 (45%)

Prior (09/25) 83,919

Calls: 45,889 (55%)

Puts: 38,030 (45%)

Current vs Prior -2.15%

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 -10.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.60% | 3.57%5.02% | 9.43%

Prior 0.60% | 3.16%4.79% | 9.37%

Current vs Prior +335.62% | +12.91%+4.75% | +0.67%

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

Current vs 7-Day Avg +40.71% | -0.30%+46.72% | +18.28%

Prior 7-Day Eod 0.60% | 3.16%5.12% | 9.17%

Current vs 7-Day Eod +335.62% | +12.91%-2.09% | +2.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.47% | 16.71%

Calls: 43.14% | 13.07%

Puts: 47.79% | 20.36%

Prior 117.77% | 36.18%

Calls: 110.53% | 35.03%

Puts: 125.00% | 37.33%

Current vs Prior -61.39% | -53.81%

Prior 7-Day Avg 90.22% | 36.99%

Calls: 81.51% | 37.31%

Puts: 98.93% | 36.66%

Current vs 7-Day Avg -49.60% | -54.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.45M). Below-average activity with volume down 51% vs prior. P/C ratio dropping 32% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
15:05	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.5%, best 7.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Oct 2	94.90	102.00	$98.45	7.2%	28	0.90	18
$420.00	Oct 2	89.20	96.10	$92.65	7.4%	20	0.93	15
$425.00	Oct 2	84.90	92.00	$88.45	8.0%	8	0.94	10
$430.00	Oct 2	79.50	86.90	$83.20	8.9%	--	0.92	11
$435.00	Oct 2	74.60	81.60	$78.10	9.0%	12	0.92	5

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 16	8.40	9.20	$8.80	9.1%	35	0.41	11
$510.00	Oct 9	6.90	7.60	$7.25	9.7%	3	0.45	21

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. 76 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	42.30	46.30	$44.30	9.0%	--	0.94	10
$425.00	Oct 2	84.90	92.00	$88.45	8.0%	8	0.94	10
$420.00	Oct 2	89.20	96.10	$92.65	7.4%	20	0.93	15
$490.00	Oct 2	20.00	27.00	$23.50	29.8%	--	0.93	12
$430.00	Oct 2	79.50	86.90	$83.20	8.9%	--	0.92	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 2	25.10	30.60	$27.85	19.7%	1	1.00	129
$545.00	Oct 2	30.50	36.20	$33.35	17.1%	1	1.00	63
$550.00	Oct 2	34.00	40.80	$37.40	18.2%	1	1.00	9
$570.00	Oct 16	54.00	60.90	$57.45	12.0%	--	0.98	20
$535.00	Oct 2	19.00	25.50	$22.25	29.2%	1	0.97	21

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 1.9K, top 279)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	3.00	3.50	$3.25	15.4%	63	0.20	146
$530.00	Oct 2	0.45	1.40	$0.93	102.2%	57	0.13	97
$547.50	Oct 2	0.00	0.50	$0.25	200.0%	50	0.04	3
$520.00	Oct 2	2.15	3.00	$2.58	32.9%	42	0.30	36
$522.50	Oct 16	7.50	8.30	$7.90	10.1%	34	0.39	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 30	30.60	35.80	$33.20	15.7%	279	0.69	290
$460.00	Oct 30	0.65	5.60	$3.13	158.1%	169	0.12	9
$475.00	Oct 23	2.75	4.10	$3.43	39.4%	73	0.16	1.6K
$507.50	Oct 16	8.40	9.20	$8.80	9.1%	35	0.41	11
$500.00	Oct 2	1.10	1.65	$1.38	39.9%	33	0.18	229

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 11.0%, max 37.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 9	31.3%	24.4%	28.0%	14	13
$522.50	Oct 2	Oct 16	28.7%	26.8%	7.3%	52	36
$510.00	Oct 2	Oct 23	30.5%	28.5%	7.0%	10	23
$500.00	Oct 2	Oct 23	30.5%	29.0%	5.0%	8	16
$517.50	Oct 2	Oct 16	28.9%	27.7%	4.6%	8	144

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 16	35.7%	26.0%	37.0%	38	70
$502.50	Oct 2	Oct 16	32.9%	27.2%	21.0%	1	47
$512.50	Oct 2	Oct 16	31.3%	26.0%	20.6%	14	39
$522.50	Oct 2	Oct 9	28.7%	25.7%	11.8%	2	19
$505.00	Oct 2	Oct 23	30.5%	28.9%	5.3%	8	99

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.23, avg 7.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$525.00	Oct 30	$8.95	$11.05	$8.95	60%	1.23	$513.95
$535.00	$540.00	Oct 30	$0.50	$4.50	$0.50	34%	9.00	$535.50
$525.00	$530.00	Oct 30	$0.95	$4.05	$0.95	42%	4.26	$525.95
$560.00	$600.00	Nov 6	$3.32	$36.68	$3.32	21%	11.05	$563.32
$500.00	$510.00	Oct 16	$5.45	$4.55	$5.45	68%	0.83	$505.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$517.50	$515.00	Oct 2	$0.50	$2.00	$0.50	63%	4.00	$517.00
$490.00	$480.00	Nov 6	$1.60	$8.40	$1.60	29%	5.25	$488.40
$445.00	$425.00	Oct 2	$0.50	$19.50	$0.50	9%	39.00	$444.50
$520.00	$517.50	Oct 16	$0.60	$1.90	$0.60	59%	3.17	$519.40
$445.00	$435.00	Oct 9	$0.10	$9.90	$0.10	10%	99.00	$444.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 4.00, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$555.00	Oct 2	$2.00	$2.00	$0.50	86%	4.00	$554.50
$565.00	$567.50	Oct 2	$1.82	$1.82	$0.68	90%	2.68	$566.82
$567.50	$570.00	Oct 9	$1.47	$1.47	$1.03	88%	1.43	$568.97
$585.00	$590.00	Oct 30	$1.55	$1.55	$3.45	89%	0.45	$586.55
$542.50	$545.00	Oct 2	$1.22	$1.22	$1.28	88%	0.95	$543.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$485.00	Oct 2	$1.85	$1.85	$0.65	83%	2.85	$485.65
$460.00	$455.00	Oct 30	$1.48	$1.48	$3.52	88%	0.42	$458.52
$500.00	$495.00	Oct 30	$2.60	$2.60	$2.40	64%	1.08	$497.40
$507.50	$505.00	Oct 2	$1.73	$1.73	$0.77	63%	2.25	$505.77
$480.00	$475.00	Nov 6	$1.85	$1.85	$3.15	76%	0.59	$478.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.82, cheapest $4.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$512.50	Oct 2	Oct 9	$2.55	31.3%	24.4%
$510.00	Oct 2	Oct 9	$2.30	30.5%	24.9%
$515.00	Oct 2	Oct 9	$3.00	29.5%	26.2%
$517.50	Oct 2	Oct 9	$3.05	28.9%	25.9%
$520.00	Oct 2	Oct 9	$2.92	28.6%	25.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 2	Oct 16	$4.52	35.7%	26.0%
$512.50	Oct 2	Oct 9	$2.70	31.3%	24.4%
$510.00	Oct 2	Oct 9	$2.90	30.5%	24.9%
$515.00	Oct 2	Oct 9	$2.60	29.5%	26.2%
$517.50	Oct 2	Oct 9	$2.80	28.9%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.16% of stock, avg 5.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 2	$3.45	$7.60	$11.05	$506.45	$528.55	2.16%
$515.00	Oct 2	$4.55	$7.10	$11.65	$503.35	$526.65	2.27%
$512.50	Oct 2	$6.25	$5.65	$11.90	$500.60	$524.40	2.32%
$510.00	Oct 2	$7.65	$4.35	$12.00	$498.00	$522.00	2.34%
$520.00	Oct 2	$2.58	$10.05	$12.63	$507.37	$532.63	2.47%
$522.50	Oct 2	$1.92	$11.65	$13.57	$508.93	$536.07	2.65%
$507.50	Oct 2	$9.80	$4.28	$14.08	$493.42	$521.58	2.75%
$525.00	Oct 2	$1.70	$14.00	$15.70	$509.30	$540.70	3.07%
$500.00	Oct 2	$15.20	$1.38	$16.58	$483.42	$516.58	3.24%
$527.50	Oct 2	$1.02	$15.85	$16.87	$510.63	$544.37	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.77% of stock, avg 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Oct 2	$1.70	$2.25	$3.95	$498.55	$528.95
$522.50	$502.50	Oct 2	$1.92	$2.25	$4.17	$498.33	$526.67
$525.00	$505.00	Oct 2	$1.70	$2.55	$4.25	$500.75	$529.25
$522.50	$505.00	Oct 2	$1.92	$2.55	$4.47	$500.53	$526.97
$520.00	$502.50	Oct 2	$2.58	$2.25	$4.83	$497.67	$524.83
$520.00	$505.00	Oct 2	$2.58	$2.55	$5.13	$499.87	$525.13
$517.50	$502.50	Oct 2	$3.45	$2.25	$5.70	$496.80	$523.20
$517.50	$505.00	Oct 2	$3.45	$2.55	$6.00	$499.00	$523.50
$522.50	$507.50	Oct 2	$1.92	$4.28	$6.20	$501.30	$528.70
$525.00	$507.50	Oct 2	$1.70	$4.28	$5.98	$501.52	$530.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 1.54, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
455/460	585/590	Oct 30	$3.03	$1.97	76%	1.54	$456.97	$588.03
430/435	585/590	Oct 30	$2.45	$2.55	80%	0.96	$432.55	$587.45
485/488	530/532	Oct 2	$2.21	$0.29	70%	7.62	$485.29	$532.21
445/450	585/590	Oct 30	$2.50	$2.50	79%	1.00	$447.50	$587.50
485/488	535/538	Oct 2	$2.00	$0.50	77%	4.00	$485.50	$537.00
485/488	532/535	Oct 2	$2.04	$0.46	74%	4.43	$485.46	$534.54
455/460	560/565	Oct 30	$2.86	$2.14	69%	1.34	$457.14	$562.86
455/460	540/545	Oct 30	$3.43	$1.57	56%	2.18	$456.57	$543.43
500/502	542/545	Oct 2	$2.09	$0.41	64%	5.10	$500.41	$544.59
485/488	522/525	Oct 2	$2.07	$0.43	58%	4.81	$485.43	$524.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 8.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$495.00	$510.00	Oct 9	$1.55	$13.45	37%	8.68
$515.00	$517.50	$520.00	Oct 9	$0.05	$2.45	9%	49.00
$522.50	$525.00	$527.50	Oct 9	$0.08	$2.42	8%	30.25
$570.00	$575.00	$580.00	Oct 30	$0.06	$4.94	3%	82.33
$525.00	$527.50	$530.00	Oct 9	$0.09	$2.41	7%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$490.00	$495.00	Oct 9	$0.06	$4.94	11%	82.33
$500.00	$505.00	$510.00	Oct 23	$0.10	$4.90	10%	49.00
$485.00	$490.00	$495.00	Oct 16	$0.10	$4.90	10%	49.00
$490.00	$495.00	$500.00	Oct 23	$0.10	$4.90	9%	49.00
$505.00	$510.00	$515.00	Oct 23	$0.20	$4.80	10%	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. 155 found (best net $-4.50, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$505.00	1:2	Oct 30	-$4.50	$20.50
$515.00	$540.00	1:2	Nov 6	-$0.40	$24.60
$480.00	$495.00	1:2	Oct 9	-$8.40	$6.60
$505.00	$525.00	1:2	Oct 30	-$4.80	$15.20
$540.00	$560.00	1:2	Nov 6	-$1.15	$18.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$535.00	1:2	Oct 9	-$11.20	$3.80
$475.00	$460.00	1:2	Nov 6	-$1.06	$13.94
$510.00	$495.00	1:2	Nov 6	-$4.80	$10.20
$490.00	$485.00	1:2	Oct 9	-$0.21	$4.79
$460.00	$455.00	1:2	Oct 30	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.51%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$18.00	0.51	0.5%	3.51%	4.06%	1	--
$540.00	Nov 6	$8.90	0.33	5.4%	1.74%	7.16%	--	12
$530.00	Oct 30	$10.30	0.39	3.5%	2.01%	5.48%	--	10
$525.00	Oct 30	$11.80	0.42	2.5%	2.30%	4.80%	--	15
$535.00	Oct 30	$8.70	0.34	4.5%	1.70%	6.15%	1	28
$540.00	Oct 30	$7.20	0.32	5.4%	1.41%	6.83%	1	4
$520.00	Oct 23	$12.10	0.44	1.5%	2.36%	3.88%	3	17
$515.00	Oct 23	$13.80	0.49	0.5%	2.69%	3.24%	10	11
$545.00	Oct 30	$6.10	0.27	6.4%	1.19%	7.59%	5	13
$525.00	Oct 23	$9.70	0.39	2.5%	1.89%	4.39%	--	26

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 1,592

Total Puts 1,196

Put/Call Ratio 0.75

Net Difference 396

Prior's Put/Call Breakdown

Total Calls 2,712

Total Puts 3,017

Put/Call Ratio 1.11

Net Difference -305

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