LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$537.25 +0.71%

$537.00 (-0.05%)🌙

as of 09/16 06:03 PM

(9/15 18:04) ◀

Wednesday, September 16, 2026 (6:03pm)

▶ (9/17 15:06)

◀ 9/16 18:03 ▶

Option Volume

Detail

ℹ

Current (09/16) 3,848

Calls: 1,874 (49%)

Puts: 1,974 (51%)

Prior (09/15) 6,077

Calls: 4,120 (68%)

Puts: 1,957 (32%)

Current vs Prior -36.68%

Calls: -54.51% (Calls)

Puts: +0.87% (Puts)

Prior 7-Day Total 52,765

Calls: 34,332 (65%)

Puts: 18,433 (35%)

Prior 7-Day Average 7,537

Calls: 4,904 (65%)

Puts: 2,633 (35%)

Current vs Prior 7-Day Avg -48.95%

Calls: -61.79%

Puts: -25.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/16) $5.33M

Calls: $3.13M (59%)

Puts: $2.19M (41%)

Prior (09/15) $38.56M

Calls: $36.45M (95%)

Puts: $2.11M (5%)

Current vs Prior -86.19%

Calls: -91.40%

Puts: +3.79%

Prior 7-Day Total $299.92M

Calls: $260.67M (87%)

Puts: $39.25M (13%)

Prior 7-Day Average $42.85M

Calls: $37.24M (87%)

Puts: $5.61M (13%)

Current vs Prior 7-Day Avg -87.57%

Calls: -91.58%

Puts: -60.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 1.05

Prior (09/15) 0.47

Current vs Prior +121.76%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +91.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/16) 100,819

Calls: 56,190 (56%)

Puts: 44,629 (44%)

Prior (09/15) 98,316

Calls: 54,790 (56%)

Puts: 43,526 (44%)

Current vs Prior +2.55%

Prior 7-Day Total 688,795

Calls: 383,800 (56%)

Puts: 304,995 (44%)

Prior 7-Day Average 98,399

Calls: 54,828 (56%)

Puts: 43,570 (44%)

Current vs Prior 7-Day Avg +2.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.34% | 3.71%2.34% | 6.68%

Prior 3.04% | 4.11%3.04% | 6.93%

Current vs Prior -23.08% | -9.75%-23.08% | -3.53%

Prior 7-Day Avg 2.47% | 3.86%3.39% | 7.23%

Current vs 7-Day Avg -5.35% | -3.73%-31.06% | -7.60%

Prior 7-Day Eod 3.04% | 4.11%3.04% | 6.93%

Current vs 7-Day Eod -23.08% | -9.75%-23.08% | -3.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.53% | 28.87%

Calls: 67.07% | 35.29%

Puts: 50.00% | 22.45%

Prior 58.53% | 28.87%

Calls: 67.07% | 35.29%

Puts: 50.00% | 22.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 81.55% | 25.96%

Calls: 55.20% | 27.80%

Puts: 107.89% | 24.11%

Current vs 7-Day Avg -28.23% | +11.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 86% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 122% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 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 8 of results (avg 8.2%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	103.00	110.50	$106.75	7.0%	--	1.00	11
$445.00	Sep 18	88.00	95.70	$91.85	8.4%	--	0.89	24
$450.00	Sep 18	83.00	90.60	$86.80	8.8%	--	0.92	13
$455.00	Sep 18	78.10	85.60	$81.85	9.2%	--	0.91	24
$480.00	Oct 16	57.10	63.00	$60.05	9.8%	--	0.89	20

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	99.60	106.40	$103.00	6.6%	--	0.99	14
$625.00	Sep 18	85.40	91.50	$88.45	6.9%	--	0.98	13
$620.00	Sep 18	79.60	86.70	$83.15	8.5%	--	0.98	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. 82 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	103.00	110.50	$106.75	7.0%	--	1.00	11
$475.00	Sep 18	58.00	64.90	$61.45	11.2%	1	1.00	1
$500.00	Sep 18	34.10	38.70	$36.40	12.6%	10	1.00	22
$505.00	Sep 18	28.40	35.40	$31.90	21.9%	--	1.00	10
$510.00	Sep 18	24.20	30.00	$27.10	21.4%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Sep 18	64.80	72.60	$68.70	11.4%	--	0.99	500
$640.00	Sep 18	99.60	106.40	$103.00	6.6%	--	0.99	14
$585.00	Sep 18	44.70	51.90	$48.30	14.9%	--	0.98	12
$620.00	Sep 18	79.60	86.70	$83.15	8.5%	--	0.98	12
$625.00	Sep 18	85.40	91.50	$88.45	6.9%	--	0.98	13

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 2.4K, top 171)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 18	0.00	0.05	$0.03	166.7%	171	0.00	1.5K
$540.00	Sep 18	2.70	4.30	$3.50	45.7%	84	0.39	653
$545.00	Sep 18	1.65	2.20	$1.93	28.5%	53	0.25	220
$530.00	Oct 16	18.60	23.30	$20.95	22.4%	45	0.59	71
$530.00	Sep 18	6.60	10.70	$8.65	47.4%	43	0.71	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Sep 18	0.00	0.60	$0.30	200.0%	78	0.02	27
$430.00	Sep 18	0.00	0.50	$0.25	200.0%	77	0.01	780
$540.00	Oct 23	17.40	25.00	$21.20	35.8%	64	0.51	2
$540.00	Oct 30	18.40	26.20	$22.30	35.0%	64	0.50	--
$520.00	Sep 18	0.40	0.85	$0.63	71.4%	52	0.10	365

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 31.5%, max 247.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$582.50	Sep 18	Sep 25	109.5%	31.5%	247.9%	8	123
$537.50	Sep 18	Sep 25	37.3%	28.8%	29.5%	14	81
$527.50	Sep 18	Sep 25	34.2%	29.9%	14.4%	26	49
$530.00	Sep 18	Oct 23	32.9%	28.9%	13.6%	44	321
$535.00	Sep 18	Oct 16	27.9%	24.7%	13.0%	57	512

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Sep 18	Sep 25	39.8%	25.2%	57.8%	14	136
$530.00	Sep 18	Oct 30	32.9%	28.2%	16.6%	40	557
$545.00	Sep 18	Oct 16	33.3%	29.3%	13.4%	20	244
$525.00	Sep 18	Oct 30	31.4%	28.7%	9.4%	30	294
$540.00	Sep 18	Oct 30	33.4%	31.4%	6.3%	77	384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 25.52, avg 7.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$605.00	$640.00	Oct 30	$1.32	$33.68	$1.32	17%	25.52	$606.32
$580.00	$595.00	Oct 30	$1.20	$13.80	$1.20	23%	11.50	$581.20
$595.00	$605.00	Oct 30	$0.15	$9.85	$0.15	18%	65.67	$595.15
$580.00	$600.00	Oct 23	$1.93	$18.07	$1.93	23%	9.36	$581.93
$522.50	$525.00	Sep 18	$1.00	$1.50	$1.00	91%	1.50	$523.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$525.00	Oct 16	$0.50	$4.50	$0.50	41%	9.00	$529.50
$550.00	$525.00	Oct 9	$10.50	$14.50	$10.50	62%	1.38	$539.50
$550.00	$545.00	Oct 16	$1.70	$3.30	$1.70	60%	1.94	$548.30
$520.00	$515.00	Oct 23	$0.75	$4.25	$0.75	35%	5.67	$519.25
$555.00	$540.00	Oct 23	$7.65	$7.35	$7.65	62%	0.96	$547.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 3.76, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Sep 18	$3.95	$3.95	$1.05	88%	3.76	$638.95
$595.00	$600.00	Sep 25	$3.30	$3.30	$1.70	86%	1.94	$598.30
$620.00	$625.00	Sep 25	$2.70	$2.70	$2.30	88%	1.17	$622.70
$590.00	$600.00	Oct 2	$2.92	$2.92	$7.08	85%	0.41	$592.92
$590.00	$595.00	Oct 16	$2.38	$2.38	$2.62	84%	0.91	$592.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$430.00	Sep 18	$3.65	$3.65	$1.35	91%	2.70	$431.35
$520.00	$515.00	Oct 16	$3.65	$3.65	$1.35	68%	2.70	$516.35
$485.00	$480.00	Oct 9	$2.55	$2.55	$2.45	86%	1.04	$482.45
$525.00	$495.00	Oct 30	$9.72	$9.72	$20.28	61%	0.48	$515.28
$525.00	$520.00	Oct 9	$3.50	$3.50	$1.50	63%	2.33	$521.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.98, cheapest $2.37)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Sep 18	Sep 25	$3.65	37.3%	28.8%
$540.00	Sep 18	Sep 25	$4.90	33.4%	31.0%
$535.00	Sep 18	Sep 25	$3.75	27.9%	26.6%
$542.50	Sep 18	Sep 25	$5.20	31.3%	31.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Sep 18	Sep 25	$2.37	39.8%	25.2%
$537.50	Sep 18	Sep 25	$3.65	37.3%	28.8%
$530.00	Sep 18	Sep 25	$4.45	32.9%	29.0%
$540.00	Sep 18	Sep 25	$3.10	33.4%	31.0%
$535.00	Sep 18	Sep 25	$4.75	27.9%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 1.84% of stock, avg 5.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 18	$6.10	$3.80	$9.90	$525.10	$544.90	1.84%
$540.00	Sep 18	$3.50	$7.60	$11.10	$528.90	$551.10	2.07%
$530.00	Sep 18	$8.65	$2.60	$11.25	$518.75	$541.25	2.09%
$537.50	Sep 18	$5.15	$6.45	$11.60	$525.90	$549.10	2.16%
$545.00	Sep 18	$1.93	$10.30	$12.23	$532.77	$557.23	2.28%
$532.50	Sep 18	$7.80	$4.53	$12.33	$520.17	$544.83	2.30%
$527.50	Sep 18	$11.20	$2.05	$13.25	$514.25	$540.75	2.47%
$550.00	Sep 18	$0.98	$14.30	$15.28	$534.72	$565.28	2.84%
$525.00	Sep 18	$14.50	$1.18	$15.68	$509.32	$540.68	2.92%
$522.50	Sep 18	$15.50	$0.93	$16.43	$506.07	$538.93	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.58% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$525.00	Sep 18	$1.93	$1.18	$3.11	$521.89	$548.11
$545.00	$527.50	Sep 18	$1.93	$2.05	$3.98	$523.52	$548.98
$542.50	$525.00	Sep 18	$2.35	$1.18	$3.53	$521.47	$546.03
$572.50	$525.00	Sep 18	$3.40	$1.18	$4.58	$520.42	$577.08
$542.50	$527.50	Sep 18	$2.35	$2.05	$4.40	$523.10	$546.90
$545.00	$530.00	Sep 18	$1.93	$2.60	$4.53	$525.47	$549.53
$542.50	$530.00	Sep 18	$2.35	$2.60	$4.95	$525.05	$547.45
$572.50	$527.50	Sep 18	$3.40	$2.05	$5.45	$522.05	$577.95
$540.00	$525.00	Sep 18	$3.50	$1.18	$4.68	$520.32	$544.68
$540.00	$527.50	Sep 18	$3.50	$2.05	$5.55	$521.95	$545.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 19.00, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	558/560	Sep 18	$4.75	$0.25	77%	19.00	$430.25	$562.25
430/435	562/565	Sep 18	$4.15	$0.85	82%	4.88	$430.85	$566.65
480/485	595/600	Oct 9	$4.65	$0.35	72%	13.29	$480.35	$599.65
430/435	565/568	Sep 18	$3.77	$1.23	87%	3.07	$431.23	$568.77
435/440	558/560	Sep 25	$4.45	$0.55	71%	8.09	$435.55	$561.95
430/435	550/552	Sep 18	$3.98	$1.02	76%	3.90	$431.02	$553.98
430/435	552/555	Sep 18	$3.77	$1.23	80%	3.07	$431.23	$556.27
430/435	545/548	Sep 18	$4.48	$0.52	66%	8.62	$430.52	$549.48
445/450	565/570	Oct 9	$4.50	$0.50	64%	9.00	$445.50	$569.50
445/450	595/600	Oct 9	$3.90	$1.10	76%	3.55	$446.10	$598.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$540.00	$555.00	Oct 30	$0.15	$14.85	22%	99.00
$540.00	$550.00	$560.00	Oct 9	$0.10	$9.90	18%	99.00
$555.00	$560.00	$565.00	Oct 16	$0.10	$4.90	9%	49.00
$535.00	$540.00	$545.00	Oct 2	$0.30	$4.70	13%	15.67
$565.00	$570.00	$575.00	Sep 25	$0.08	$4.92	4%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Oct 2	$0.15	$4.85	11%	32.33
$545.00	$550.00	$555.00	Oct 2	$0.25	$4.75	11%	19.00
$490.00	$495.00	$500.00	Oct 2	$0.08	$4.92	3%	61.50
$470.00	$475.00	$480.00	Sep 18	$0.09	$4.91	1%	54.56
$555.00	$560.00	$565.00	Oct 16	$0.30	$4.70	9%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-11.35, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Sep 18	-$11.35	$13.65
$545.00	$560.00	1:2	Oct 2	-$0.81	$14.19
$560.00	$575.00	1:2	Oct 30	-$2.55	$12.45
$605.00	$640.00	1:2	Oct 30	-$2.61	$32.39
$510.00	$520.00	1:2	Sep 18	-$8.40	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Oct 30	-$3.50	$26.50
$500.00	$490.00	1:2	Oct 23	-$0.35	$9.65
$515.00	$505.00	1:2	Oct 9	-$1.10	$8.90
$515.00	$510.00	1:2	Oct 2	-$0.35	$4.65
$475.00	$455.00	1:2	Oct 9	-$0.58	$19.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.28%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Oct 30	$17.60	0.50	0.5%	3.28%	3.79%	2	--
$555.00	Oct 30	$11.00	0.39	3.3%	2.05%	5.35%	12	4
$560.00	Oct 30	$9.30	0.36	4.2%	1.73%	5.97%	12	--
$540.00	Oct 23	$15.50	0.49	0.5%	2.89%	3.40%	2	1
$545.00	Oct 23	$13.20	0.45	1.4%	2.46%	3.90%	1	3
$540.00	Oct 16	$14.50	0.49	0.5%	2.70%	3.21%	4	50
$555.00	Oct 23	$9.00	0.38	3.3%	1.68%	4.98%	2	1
$560.00	Oct 23	$8.00	0.34	4.2%	1.49%	5.72%	6	15
$545.00	Oct 16	$12.00	0.45	1.4%	2.23%	3.68%	10	13
$550.00	Oct 16	$10.30	0.40	2.4%	1.92%	4.29%	14	221

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 1,874

Total Puts 1,974

Put/Call Ratio 1.05

Net Difference -100

Prior's Put/Call Breakdown

Total Calls 4,120

Total Puts 1,957

Put/Call Ratio 0.47

Net Difference 2,163

Prior 7-Day Put/Call Summary

Total Calls 34,332

Total Puts 18,433

Average Put/Call Ratio 0.55

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