LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$509.07 -0.61%

(9/29 18:02) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:33)

◀ 9/30 15:06 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 3,117

Calls: 1,651 (53%)

Puts: 1,466 (47%)

Prior (09/29) 2,788

Calls: 1,592 (57%)

Puts: 1,196 (43%)

Current vs Prior +11.80%

Calls: +3.71% (Calls)

Puts: +22.58% (Puts)

Prior 7-Day Total 35,576

Calls: 18,552 (52%)

Puts: 17,024 (48%)

Prior 7-Day Average 5,082

Calls: 2,650 (52%)

Puts: 2,432 (48%)

Current vs Prior 7-Day Avg -38.67%

Calls: -37.70%

Puts: -39.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $4.37M

Calls: $2.52M (58%)

Puts: $1.85M (42%)

Prior (09/29) $5.47M

Calls: $3.45M (63%)

Puts: $2.02M (37%)

Current vs Prior -20.10%

Calls: -27.03%

Puts: -8.27%

Prior 7-Day Total $99.71M

Calls: $71.35M (72%)

Puts: $28.36M (28%)

Prior 7-Day Average $14.24M

Calls: $10.19M (72%)

Puts: $4.05M (28%)

Current vs Prior 7-Day Avg -69.31%

Calls: -75.29%

Puts: -54.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 0.89

Prior (09/29) 0.75

Current vs Prior +18.19%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -4.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 83,566

Calls: 46,003 (55%)

Puts: 37,563 (45%)

Prior (09/29) 82,113

Calls: 45,066 (55%)

Puts: 37,047 (45%)

Current vs Prior +1.77%

Prior 7-Day Total 626,995

Calls: 346,548 (55%)

Puts: 280,447 (45%)

Prior 7-Day Average 89,570

Calls: 49,506 (55%)

Puts: 40,063 (45%)

Current vs Prior 7-Day Avg -6.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.09% | 3.79%5.02% | 9.64%

Prior 2.36% | 4.00%5.12% | 9.68%

Current vs Prior -11.48% | -5.29%-2.01% | -0.51%

Prior 7-Day Avg 1.78% | 3.56%3.75% | 8.35%

Current vs 7-Day Avg +17.26% | +6.46%+33.75% | +15.35%

Prior 7-Day Eod 2.36% | 4.00%5.02% | 9.43%

Current vs 7-Day Eod -11.48% | -5.29%+0.03% | +2.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.26% | 33.33%

Calls: 39.25% | 42.65%

Puts: 77.27% | 24.00%

Prior 36.92% | 20.66%

Calls: 33.60% | 22.22%

Puts: 40.25% | 19.10%

Current vs Prior +57.80% | +61.33%

Prior 7-Day Avg 89.76% | 35.16%

Calls: 80.94% | 37.38%

Puts: 98.58% | 32.94%

Current vs 7-Day Avg -35.09% | -5.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 8.7%, best 7.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 2	85.80	92.70	$89.25	7.7%	--	0.93	17
$425.00	Oct 2	80.80	87.60	$84.20	8.1%	--	0.92	10
$415.00	Oct 2	90.10	97.70	$93.90	8.1%	8	0.93	20
$430.00	Oct 2	75.90	82.60	$79.25	8.5%	--	0.92	11
$450.00	Oct 16	57.70	63.70	$60.70	9.9%	2	0.97	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 16	58.00	63.90	$60.95	9.7%	--	0.96	17

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. 75 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	57.70	63.70	$60.70	9.9%	2	0.97	--
$490.00	Oct 2	17.30	20.00	$18.65	14.5%	7	0.94	12
$415.00	Oct 2	90.10	97.70	$93.90	8.1%	8	0.93	20
$492.50	Oct 2	13.90	19.10	$16.50	31.5%	14	0.93	16
$480.00	Oct 9	27.60	34.20	$30.90	21.4%	--	0.93	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 2	23.10	29.40	$26.25	24.0%	1	1.00	20
$540.00	Oct 2	28.00	34.70	$31.35	21.4%	--	0.97	129
$570.00	Oct 16	58.00	63.90	$60.95	9.7%	--	0.96	17
$530.00	Oct 2	18.00	24.00	$21.00	28.6%	3	0.96	37
$560.00	Oct 16	48.40	54.50	$51.45	11.9%	--	0.96	36

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 2.0K, top 188)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 9	2.30	4.90	$3.60	72.2%	171	0.27	32
$510.00	Oct 9	6.70	11.90	$9.30	55.9%	151	0.51	22
$540.00	Oct 16	1.70	2.80	$2.25	48.9%	79	0.16	175
$550.00	Oct 2	0.00	0.40	$0.20	200.0%	41	0.03	172
$515.00	Oct 2	1.90	3.10	$2.50	48.0%	38	0.33	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$507.50	Oct 9	6.60	9.40	$8.00	35.0%	188	0.45	1
$500.00	Oct 9	3.80	5.60	$4.70	38.3%	181	0.32	98
$495.00	Oct 2	0.35	0.95	$0.65	92.3%	112	0.11	175
$540.00	Oct 16	30.00	35.10	$32.55	15.7%	79	0.86	155
$500.00	Oct 2	0.80	2.00	$1.40	85.7%	41	0.21	260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 10.6%, max 27.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 2	Oct 16	33.5%	27.9%	20.2%	3	89
$510.00	Oct 2	Oct 30	33.5%	30.0%	11.6%	17	22
$517.50	Oct 2	Oct 9	30.7%	27.9%	10.3%	25	150
$500.00	Oct 2	Oct 23	31.0%	30.4%	1.8%	9	23
$505.00	Oct 2	Oct 30	29.6%	29.6%	0.1%	7	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 2	Oct 16	35.0%	27.4%	27.4%	5	41
$497.50	Oct 2	Oct 9	32.5%	28.1%	15.3%	5	38
$507.50	Oct 2	Oct 16	30.8%	27.4%	12.4%	2	103
$502.50	Oct 2	Oct 16	30.6%	27.3%	12.0%	3	47
$510.00	Oct 2	Oct 30	33.5%	30.0%	11.6%	36	160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 101.27, avg 5.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Oct 2	$2.05	$2.95	$2.05	79%	1.44	$502.05
$530.00	$535.00	Oct 30	$0.65	$4.35	$0.65	35%	6.69	$530.65
$507.50	$510.00	Oct 2	$0.55	$1.95	$0.55	57%	3.55	$508.05
$525.00	$530.00	Oct 30	$1.15	$3.85	$1.15	39%	3.35	$526.15
$500.00	$505.00	Oct 9	$2.60	$2.40	$2.60	68%	0.92	$502.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$415.00	Oct 23	$0.44	$44.56	$0.44	10%	101.27	$459.56
$515.00	$512.50	Oct 9	$0.25	$2.25	$0.25	58%	9.00	$514.75
$520.00	$517.50	Oct 2	$0.95	$1.55	$0.95	84%	1.63	$519.05
$535.00	$530.00	Oct 23	$2.60	$2.40	$2.60	73%	0.92	$532.40
$530.00	$525.00	Oct 16	$2.80	$2.20	$2.80	76%	0.79	$527.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.87, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 16	$2.32	$2.32	$2.68	91%	0.87	$597.32
$575.00	$580.00	Oct 23	$2.60	$2.60	$2.40	85%	1.08	$577.60
$527.50	$530.00	Oct 9	$2.28	$2.28	$0.22	73%	10.36	$529.78
$570.00	$575.00	Oct 9	$1.92	$1.92	$3.08	88%	0.62	$571.92
$577.50	$580.00	Oct 2	$1.72	$1.72	$0.78	91%	2.21	$579.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$445.00	Nov 6	$5.68	$5.68	$29.32	75%	0.19	$474.32
$490.00	$485.00	Nov 6	$3.15	$3.15	$1.85	67%	1.70	$486.85
$465.00	$460.00	Oct 30	$2.25	$2.25	$2.75	83%	0.82	$462.75
$445.00	$440.00	Oct 9	$1.80	$1.80	$3.20	91%	0.56	$443.20
$485.00	$480.00	Oct 30	$2.25	$2.25	$2.75	73%	0.82	$482.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.09, cheapest $3.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 2	Oct 9	$4.50	33.5%	27.3%
$515.00	Oct 2	Oct 9	$4.65	31.3%	29.3%
$505.00	Oct 2	Oct 9	$3.60	29.6%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 2	Oct 9	$3.45	33.5%	27.3%
$512.50	Oct 2	Oct 9	$4.60	35.0%	29.8%
$515.00	Oct 2	Oct 9	$2.60	31.3%	29.3%
$507.50	Oct 2	Oct 9	$4.20	30.8%	28.8%
$505.00	Oct 2	Oct 9	$5.12	29.6%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.80% of stock, avg 5.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Oct 2	$5.35	$3.80	$9.15	$498.35	$516.65	1.80%
$510.00	Oct 2	$4.80	$5.30	$10.10	$499.90	$520.10	1.98%
$512.50	Oct 2	$3.93	$6.55	$10.48	$502.02	$522.98	2.06%
$505.00	Oct 2	$8.00	$2.63	$10.63	$494.37	$515.63	2.09%
$515.00	Oct 2	$2.50	$8.80	$11.30	$503.70	$526.30	2.22%
$500.00	Oct 2	$10.05	$1.40	$11.45	$488.55	$511.45	2.25%
$517.50	Oct 2	$1.73	$11.10	$12.83	$504.67	$530.33	2.52%
$520.00	Oct 2	$0.98	$12.05	$13.03	$506.97	$533.03	2.56%
$495.00	Oct 2	$14.05	$0.65	$14.70	$480.30	$509.70	2.89%
$522.50	Oct 2	$1.05	$14.45	$15.50	$507.00	$538.00	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.40% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$497.50	Oct 2	$0.98	$1.08	$2.06	$495.44	$522.06
$520.00	$500.00	Oct 2	$0.98	$1.40	$2.38	$497.62	$522.38
$517.50	$497.50	Oct 2	$1.73	$1.08	$2.81	$494.69	$520.31
$517.50	$500.00	Oct 2	$1.73	$1.40	$3.13	$496.87	$520.63
$520.00	$502.50	Oct 2	$0.98	$1.98	$2.96	$499.54	$522.96
$600.00	$445.00	Nov 6	$1.53	$2.07	$3.60	$441.40	$603.60
$517.50	$502.50	Oct 2	$1.73	$1.98	$3.71	$498.79	$521.21
$515.00	$497.50	Oct 2	$2.50	$1.08	$3.58	$493.92	$518.58
$520.00	$505.00	Oct 2	$0.98	$2.63	$3.61	$501.39	$523.61
$515.00	$500.00	Oct 2	$2.50	$1.40	$3.90	$496.10	$518.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 3.39, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	575/580	Oct 23	$3.86	$1.14	72%	3.39	$461.14	$578.86
440/445	528/530	Oct 9	$4.08	$0.92	63%	4.43	$440.92	$531.58
430/435	535/540	Oct 30	$4.20	$0.80	59%	5.25	$430.80	$539.20
480/485	575/580	Oct 23	$4.10	$0.90	60%	4.56	$480.90	$579.10
475/480	575/580	Oct 23	$3.75	$1.25	65%	3.00	$476.25	$578.75
470/475	575/580	Oct 23	$3.45	$1.55	69%	2.23	$471.55	$578.45
490/495	575/580	Oct 23	$4.25	$0.75	52%	5.67	$490.75	$579.25
485/490	575/580	Oct 23	$3.85	$1.15	56%	3.35	$486.15	$578.85
465/470	528/530	Oct 9	$3.43	$1.57	63%	2.18	$466.57	$530.93
460/465	540/545	Oct 30	$3.75	$1.25	56%	3.00	$461.25	$543.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 9	$0.15	$4.85	16%	32.33
$510.00	$515.00	$520.00	Oct 16	$0.10	$4.90	13%	49.00
$500.00	$505.00	$510.00	Oct 9	$0.30	$4.70	17%	15.67
$517.50	$520.00	$522.50	Oct 9	$0.08	$2.42	7%	30.25
$420.00	$425.00	$430.00	Oct 2	$0.10	$4.90	1%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$555.00	$570.00	Oct 23	$0.90	$14.10	14%	15.67
$530.00	$535.00	$540.00	Oct 30	$0.05	$4.95	9%	99.00
$520.00	$525.00	$530.00	Oct 30	$0.05	$4.95	8%	99.00
$500.00	$502.50	$505.00	Oct 2	$0.07	$2.43	14%	34.71
$490.00	$495.00	$500.00	Oct 23	$0.15	$4.85	9%	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. 159 found (best net $-0.90, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$500.00	1:2	Oct 23	-$0.90	$29.10
$515.00	$540.00	1:2	Nov 6	-$0.90	$24.10
$480.00	$495.00	1:2	Oct 9	-$6.80	$8.20
$485.00	$500.00	1:2	Oct 16	-$7.65	$7.35
$585.00	$600.00	1:2	Nov 6	-$0.38	$14.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$415.00	1:2	Oct 23	-$1.04	$43.96
$435.00	$430.00	1:2	Oct 30	-$0.05	$4.95
$465.00	$460.00	1:2	Oct 30	-$0.38	$4.62
$495.00	$492.50	1:2	Oct 2	-$0.11	$2.39
$497.50	$495.00	1:2	Oct 2	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.34%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$17.00	0.49	1.2%	3.34%	4.50%	1	1
$540.00	Nov 6	$8.10	0.31	6.1%	1.59%	7.67%	2	13
$510.00	Oct 30	$17.00	0.52	0.2%	3.34%	3.52%	1	--
$520.00	Oct 30	$12.60	0.44	2.1%	2.48%	4.62%	1	4
$525.00	Oct 30	$11.00	0.39	3.1%	2.16%	5.29%	--	15
$535.00	Oct 30	$7.70	0.33	5.1%	1.51%	6.61%	--	29
$530.00	Oct 30	$8.30	0.35	4.1%	1.63%	5.74%	2	10
$515.00	Oct 23	$12.40	0.47	1.2%	2.44%	3.60%	2	17
$520.00	Oct 23	$10.40	0.42	2.1%	2.04%	4.19%	--	20
$510.00	Oct 23	$14.40	0.52	0.2%	2.83%	3.01%	5	17

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 1,651

Total Puts 1,466

Put/Call Ratio 0.89

Net Difference 185

Prior's Put/Call Breakdown

Total Calls 1,592

Total Puts 1,196

Put/Call Ratio 0.75

Net Difference 396

Prior 7-Day Put/Call Summary

Total Calls 18,552

Total Puts 17,024

Average Put/Call Ratio 0.93

Ratio Trend Rising

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