LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$533.46 +0.77%

(9/15 15:06) ◀

Tuesday, September 15, 2026 (6:04pm)

▶

◀ 9/15 18:04

Option Volume

Detail

ℹ

Current (09/15) 6,077

Calls: 4,120 (68%)

Puts: 1,957 (32%)

Prior (09/14) 6,502

Calls: 4,430 (68%)

Puts: 2,072 (32%)

Current vs Prior -6.54%

Calls: -7.00% (Calls)

Puts: -5.55% (Puts)

Prior 7-Day Total 54,919

Calls: 35,625 (65%)

Puts: 19,294 (35%)

Prior 7-Day Average 7,845

Calls: 5,089 (65%)

Puts: 2,756 (35%)

Current vs Prior 7-Day Avg -22.54%

Calls: -19.05%

Puts: -29.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $38.56M

Calls: $36.45M (95%)

Puts: $2.11M (5%)

Prior (09/14) $39.25M

Calls: $37.30M (95%)

Puts: $1.95M (5%)

Current vs Prior -1.76%

Calls: -2.28%

Puts: +8.34%

Prior 7-Day Total $306.98M

Calls: $261.08M (85%)

Puts: $45.90M (15%)

Prior 7-Day Average $43.85M

Calls: $37.30M (85%)

Puts: $6.56M (15%)

Current vs Prior 7-Day Avg -12.08%

Calls: -2.28%

Puts: -67.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.47

Prior (09/14) 0.47

Current vs Prior +1.56%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -14.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 98,316

Calls: 54,790 (56%)

Puts: 43,526 (44%)

Prior (09/14) 95,817

Calls: 53,219 (56%)

Puts: 42,598 (44%)

Current vs Prior +2.61%

Prior 7-Day Total 687,495

Calls: 382,461 (56%)

Puts: 305,034 (44%)

Prior 7-Day Average 98,213

Calls: 54,637 (56%)

Puts: 43,576 (44%)

Current vs Prior 7-Day Avg +0.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.04% | 4.11%3.04% | 6.93%

Prior 2.68% | 3.65%2.68% | 6.77%

Current vs Prior +13.21% | +12.86%+13.21% | +2.28%

Prior 7-Day Avg 2.29% | 3.74%3.56% | 7.31%

Current vs 7-Day Avg +32.68% | +10.10%-14.68% | -5.31%

Prior 7-Day Eod 2.68% | 3.65%2.68% | 6.77%

Current vs 7-Day Eod +13.21% | +12.86%+13.21% | +2.28%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.53% | 28.87%

Calls: 67.07% | 35.29%

Puts: 50.00% | 22.45%

Prior 40.16% | 33.46%

Calls: 37.59% | 21.76%

Puts: 42.73% | 45.16%

Current vs Prior +45.74% | -13.72%

Prior 7-Day Avg 84.43% | 24.41%

Calls: 54.78% | 25.32%

Puts: 114.08% | 23.50%

Current vs 7-Day Avg -30.68% | +18.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($36.45M) vs puts ($2.11M). Extreme bullish P/C ratio of 0.47 - heavy call buying (4,120 calls vs 1,957 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 18 of results (avg 7.6%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 30	104.40	110.70	$107.55	5.9%	22	0.95	--
$435.00	Oct 23	98.80	105.20	$102.00	6.3%	20	0.94	--
$440.00	Oct 23	93.70	100.40	$97.05	6.9%	21	0.91	--
$445.00	Sep 18	86.50	92.80	$89.65	7.0%	24	0.91	--
$440.00	Oct 30	93.00	100.00	$96.50	7.3%	21	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Sep 18	84.40	89.00	$86.70	5.3%	--	1.00	12
$640.00	Sep 18	102.60	110.10	$106.35	7.1%	--	1.00	14
$600.00	Sep 18	64.30	69.50	$66.90	7.8%	1	1.00	1
$625.00	Sep 18	87.60	94.90	$91.25	8.0%	--	1.00	13
$585.00	Sep 18	48.30	53.00	$50.65	9.3%	--	1.00	12

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. 87 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 30	97.90	105.90	$101.90	7.9%	20	0.98	--
$495.00	Sep 18	36.60	42.60	$39.60	15.2%	2	0.97	2
$430.00	Sep 18	99.40	107.90	$103.65	8.2%	--	0.96	11
$450.00	Sep 18	81.40	87.80	$84.60	7.6%	13	0.96	1
$500.00	Sep 18	31.40	38.00	$34.70	19.0%	1	0.96	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Sep 18	28.90	34.10	$31.50	16.5%	2	1.00	44
$570.00	Sep 18	32.60	39.10	$35.85	18.1%	5	1.00	7
$575.00	Sep 18	37.90	44.00	$40.95	14.9%	3	1.00	17
$585.00	Sep 18	48.30	53.00	$50.65	9.3%	--	1.00	12
$600.00	Sep 18	64.30	69.50	$66.90	7.8%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 2.7K, top 240)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Sep 18	5.50	9.30	$7.40	51.4%	93	0.60	299
$535.00	Sep 25	7.90	9.60	$8.75	19.4%	88	0.51	16
$540.00	Sep 18	1.75	4.90	$3.33	94.6%	76	0.35	623
$550.00	Sep 18	0.65	1.50	$1.08	78.7%	75	0.15	476
$560.00	Oct 2	2.45	4.30	$3.38	54.7%	73	0.21	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	0.00	2.00	$1.00	200.0%	240	0.04	540
$535.00	Oct 23	15.70	23.60	$19.65	40.2%	74	0.49	--
$535.00	Oct 30	18.70	25.30	$22.00	30.0%	74	0.49	--
$520.00	Sep 18	1.00	2.35	$1.68	80.4%	41	0.19	391
$510.00	Sep 18	0.30	0.60	$0.45	66.7%	39	0.06	201

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 29.3%, max 81.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Sep 18	Oct 16	34.1%	23.1%	47.7%	47	85
$532.50	Sep 18	Oct 2	37.8%	26.1%	44.8%	23	254
$530.00	Sep 18	Oct 30	36.1%	27.4%	31.6%	95	304
$525.00	Sep 18	Oct 30	32.2%	26.7%	20.9%	18	222
$535.00	Sep 18	Oct 30	32.2%	28.8%	11.9%	29	482

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Sep 18	Sep 25	68.9%	38.0%	81.3%	--	45
$517.50	Sep 18	Sep 25	41.8%	28.8%	45.2%	1	19
$530.00	Sep 18	Oct 30	36.1%	27.4%	31.6%	31	548
$527.50	Sep 18	Oct 2	34.6%	27.0%	28.0%	28	92
$522.50	Sep 18	Oct 2	30.8%	25.0%	23.4%	9	363

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 0.88, avg 6.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$532.50	Oct 2	$9.30	$8.20	$9.30	79%	0.88	$524.30
$540.00	$545.00	Oct 16	$0.25	$4.75	$0.25	46%	19.00	$540.25
$590.00	$630.00	Oct 23	$1.82	$38.18	$1.82	16%	20.98	$591.82
$535.00	$545.00	Oct 2	$2.65	$7.35	$2.65	52%	2.77	$537.65
$550.00	$555.00	Oct 16	$0.20	$4.80	$0.20	37%	24.00	$550.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$505.00	Oct 9	$1.70	$13.30	$1.70	32%	7.82	$518.30
$555.00	$545.00	Oct 2	$5.40	$4.60	$5.40	74%	0.85	$549.60
$540.00	$535.00	Oct 16	$1.30	$3.70	$1.30	54%	2.85	$538.70
$565.00	$560.00	Oct 2	$3.10	$1.90	$3.10	84%	0.61	$561.90
$550.00	$535.00	Oct 9	$7.75	$7.25	$7.75	65%	0.94	$542.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 1.98, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Sep 25	$3.32	$3.32	$1.68	86%	1.98	$598.32
$590.00	$600.00	Oct 2	$3.12	$3.12	$6.88	85%	0.45	$593.12
$620.00	$625.00	Sep 25	$2.65	$2.65	$2.35	88%	1.13	$622.65
$580.00	$590.00	Sep 25	$2.77	$2.77	$7.23	85%	0.38	$582.77
$577.50	$580.00	Sep 18	$2.12	$2.12	$0.38	84%	5.58	$579.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Sep 25	$2.92	$2.92	$7.08	89%	0.41	$467.08
$450.00	$445.00	Oct 2	$2.60	$2.60	$2.40	91%	1.08	$447.40
$455.00	$450.00	Sep 18	$2.60	$2.60	$2.40	90%	1.08	$452.40
$485.00	$480.00	Sep 25	$2.67	$2.67	$2.33	86%	1.15	$482.33
$435.00	$430.00	Sep 18	$1.95	$1.95	$3.05	92%	0.64	$433.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.55, cheapest $2.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Sep 18	Sep 25	$4.95	36.1%	26.2%
$532.50	Sep 18	Sep 25	$3.45	37.8%	28.5%
$540.00	Sep 18	Sep 25	$3.57	30.1%	26.4%
$535.00	Sep 18	Sep 25	$3.00	32.2%	28.6%
$537.50	Sep 18	Sep 25	$5.02	29.4%	29.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Sep 18	Sep 25	$2.08	36.1%	26.2%
$527.50	Sep 18	Oct 2	$4.95	34.6%	27.0%
$540.00	Sep 18	Sep 25	$2.60	30.1%	26.4%
$535.00	Sep 18	Sep 25	$2.30	32.2%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.32% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Sep 18	$7.40	$4.97	$12.37	$517.63	$542.37	2.32%
$537.50	Sep 18	$4.13	$8.50	$12.63	$524.87	$550.13	2.37%
$540.00	Sep 18	$3.33	$9.60	$12.93	$527.07	$552.93	2.42%
$527.50	Sep 18	$9.20	$3.75	$12.95	$514.55	$540.45	2.43%
$535.00	Sep 18	$5.75	$7.95	$13.70	$521.30	$548.70	2.57%
$525.00	Sep 18	$11.25	$2.58	$13.83	$511.17	$538.83	2.59%
$545.00	Sep 18	$1.27	$13.00	$14.27	$530.73	$559.27	2.67%
$532.50	Sep 18	$8.25	$6.40	$14.65	$517.85	$547.15	2.75%
$522.50	Sep 18	$13.45	$1.75	$15.20	$507.30	$537.70	2.85%
$520.00	Sep 18	$15.85	$1.68	$17.53	$502.47	$537.53	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.81% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$522.50	Sep 18	$2.55	$1.75	$4.30	$518.20	$546.80
$562.50	$522.50	Sep 18	$3.25	$1.75	$5.00	$517.50	$567.50
$542.50	$525.00	Sep 18	$2.55	$2.58	$5.13	$519.87	$547.63
$540.00	$522.50	Sep 18	$3.33	$1.75	$5.08	$517.42	$545.08
$562.50	$525.00	Sep 18	$3.25	$2.58	$5.83	$519.17	$568.33
$540.00	$525.00	Sep 18	$3.33	$2.58	$5.91	$519.09	$545.91
$542.50	$527.50	Sep 18	$2.55	$3.75	$6.30	$521.20	$548.80
$540.00	$527.50	Sep 18	$3.33	$3.75	$7.08	$520.42	$547.08
$550.00	$517.50	Sep 25	$3.55	$3.65	$7.20	$510.30	$557.20
$537.50	$522.50	Sep 18	$4.13	$1.75	$5.88	$516.62	$543.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 1.66, avg credit $2.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/470	595/600	Sep 25	$6.24	$3.76	75%	1.66	$463.76	$601.24
435/440	620/625	Sep 25	$4.37	$0.63	81%	6.94	$435.63	$624.37
500/502	595/600	Sep 25	$4.87	$0.13	71%	37.46	$497.63	$599.87
430/435	595/600	Sep 25	$4.17	$0.83	83%	5.02	$430.83	$599.17
445/450	590/600	Oct 2	$5.72	$4.28	76%	1.34	$444.28	$595.72
460/470	620/625	Sep 25	$5.57	$4.43	77%	1.26	$464.43	$625.57
460/470	580/590	Sep 25	$5.69	$4.31	74%	1.32	$464.31	$585.69
500/502	620/625	Sep 25	$4.20	$0.80	73%	5.25	$498.30	$624.20
430/435	620/625	Sep 25	$3.50	$1.50	85%	2.33	$431.50	$623.50
450/455	558/560	Sep 18	$3.87	$1.13	76%	3.42	$451.13	$561.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 12.64, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$570.00	$585.00	Oct 30	$1.10	$13.90	17%	12.64
$520.00	$525.00	$530.00	Oct 16	$0.20	$4.80	11%	24.00
$522.50	$525.00	$527.50	Sep 18	$0.15	$2.35	13%	15.67
$595.00	$600.00	$605.00	Sep 18	$0.08	$4.92	3%	61.50
$545.00	$547.50	$550.00	Sep 18	$0.09	$2.41	5%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 2	$0.10	$4.90	12%	49.00
$490.00	$495.00	$500.00	Oct 9	$0.06	$4.94	7%	82.33
$540.00	$545.00	$550.00	Sep 18	$0.50	$4.50	22%	9.00
$520.00	$525.00	$530.00	Oct 16	$0.25	$4.75	11%	19.00
$530.00	$532.50	$535.00	Sep 18	$0.12	$2.38	12%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-14.65, 139 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$495.00	1:2	Sep 18	-$14.65	$10.35
$515.00	$532.50	1:2	Oct 2	-$5.35	$12.15
$540.00	$560.00	1:2	Oct 23	-$2.95	$17.05
$535.00	$555.00	1:2	Oct 30	-$4.75	$15.25
$590.00	$630.00	1:2	Oct 23	-$0.58	$39.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$535.00	1:2	Oct 9	-$6.20	$8.80
$515.00	$500.00	1:2	Oct 23	-$2.40	$12.60
$485.00	$470.00	1:2	Oct 23	-$0.77	$14.23
$475.00	$455.00	1:2	Oct 9	-$0.33	$19.67
$475.00	$455.00	1:2	Oct 2	-$0.41	$19.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.81%, avg 0.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Oct 30	$20.30	0.51	0.3%	3.81%	4.09%	2	1
$540.00	Oct 23	$16.70	0.48	1.2%	3.13%	4.36%	1	--
$555.00	Oct 30	$9.90	0.38	4.0%	1.86%	5.89%	3	1
$570.00	Oct 23	$6.20	0.28	6.8%	1.16%	8.01%	2	15
$570.00	Oct 30	$5.70	0.29	6.8%	1.07%	7.92%	1	1
$535.00	Oct 16	$14.90	0.50	0.3%	2.79%	3.08%	3	37
$545.00	Oct 16	$10.70	0.42	2.2%	2.01%	4.17%	1	13
$560.00	Oct 23	$6.70	0.33	5.0%	1.26%	6.23%	4	11
$550.00	Oct 16	$9.00	0.37	3.1%	1.69%	4.79%	8	218
$555.00	Oct 16	$7.80	0.34	4.0%	1.46%	5.50%	3	15

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 4,120

Total Puts 1,957

Put/Call Ratio 0.47

Net Difference 2,163

Prior's Put/Call Breakdown

Total Calls 4,430

Total Puts 2,072

Put/Call Ratio 0.47

Net Difference 2,358

Prior 7-Day Put/Call Summary

Total Calls 35,625

Total Puts 19,294

Average Put/Call Ratio 0.56

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