LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$538.09 +0.16%

$538.26 (+0.03%)🌙

as of 09/17 06:03 PM

(9/17 15:06) ◀

Thursday, September 17, 2026 (6:03pm)

▶ (9/18 15:06)

◀ 9/17 18:03 ▶

Option Volume

Detail

ℹ

Current (09/17) 5,603

Calls: 2,659 (47%)

Puts: 2,944 (53%)

Prior (09/16) 3,848

Calls: 1,874 (49%)

Puts: 1,974 (51%)

Current vs Prior +45.61%

Calls: +41.89% (Calls)

Puts: +49.14% (Puts)

Prior 7-Day Total 48,082

Calls: 30,655 (64%)

Puts: 17,427 (36%)

Prior 7-Day Average 6,868

Calls: 4,379 (64%)

Puts: 2,489 (36%)

Current vs Prior 7-Day Avg -18.43%

Calls: -39.28%

Puts: +18.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $7.54M

Calls: $4.35M (58%)

Puts: $3.19M (42%)

Prior (09/16) $5.33M

Calls: $3.13M (59%)

Puts: $2.19M (41%)

Current vs Prior +41.63%

Calls: +38.77%

Puts: +45.71%

Prior 7-Day Total $248.67M

Calls: $218.26M (88%)

Puts: $30.41M (12%)

Prior 7-Day Average $35.52M

Calls: $31.18M (88%)

Puts: $4.34M (12%)

Current vs Prior 7-Day Avg -78.77%

Calls: -86.05%

Puts: -26.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.11

Prior (09/16) 1.05

Current vs Prior +5.11%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +77.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 101,403

Calls: 56,324 (56%)

Puts: 45,079 (44%)

Prior (09/16) 100,819

Calls: 56,190 (56%)

Puts: 44,629 (44%)

Current vs Prior +0.58%

Prior 7-Day Total 690,212

Calls: 384,250 (56%)

Puts: 305,962 (44%)

Prior 7-Day Average 98,601

Calls: 54,892 (56%)

Puts: 43,708 (44%)

Current vs Prior 7-Day Avg +2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.81% | 3.34%1.81% | 6.58%

Prior 2.34% | 3.71%2.34% | 6.68%

Current vs Prior -22.35% | -10.17%-22.35% | -1.55%

Prior 7-Day Avg 2.45% | 3.82%3.15% | 7.09%

Current vs 7-Day Avg -26.03% | -12.66%-42.49% | -7.27%

Prior 7-Day Eod 2.34% | 3.71%2.34% | 6.68%

Current vs 7-Day Eod -22.35% | -10.17%-22.35% | -1.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 115.16% | 31.14%

Calls: 101.43% | 25.32%

Puts: 128.89% | 36.96%

Prior 58.53% | 28.87%

Calls: 67.07% | 35.29%

Puts: 50.00% | 22.45%

Current vs Prior +96.75% | +7.86%

Prior 7-Day Avg 76.59% | 27.83%

Calls: 57.14% | 30.58%

Puts: 96.05% | 25.08%

Current vs 7-Day Avg +50.35% | +11.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 10 of results (avg 8.0%, best 5.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Sep 18	91.50	97.00	$94.25	5.8%	--	0.89	24
$450.00	Sep 18	85.60	91.70	$88.65	6.9%	--	0.89	13
$455.00	Sep 18	79.30	86.80	$83.05	9.0%	--	0.94	24
$515.00	Oct 2	26.10	28.80	$27.45	9.8%	1	0.78	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Sep 18	84.30	88.70	$86.50	5.1%	22	0.94	13
$640.00	Sep 18	98.30	105.70	$102.00	7.3%	27	0.99	14
$610.00	Sep 18	69.50	75.60	$72.55	8.4%	3	0.99	1
$585.00	Sep 18	44.70	48.70	$46.70	8.6%	37	0.98	12
$620.00	Sep 18	78.40	85.90	$82.15	9.1%	18	0.95	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. 90 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	35.70	40.10	$37.90	11.6%	20	1.00	20
$505.00	Sep 18	30.00	36.40	$33.20	19.3%	--	1.00	10
$510.00	Sep 18	25.60	30.60	$28.10	17.8%	2	1.00	10
$515.00	Sep 18	20.10	26.20	$23.15	26.3%	6	1.00	7
$517.50	Sep 18	17.60	25.10	$21.35	35.1%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	98.30	105.70	$102.00	7.3%	27	0.99	14
$595.00	Sep 18	53.70	60.80	$57.25	12.4%	3	0.99	1
$610.00	Sep 18	69.50	75.60	$72.55	8.4%	3	0.99	1
$605.00	Sep 18	64.40	70.80	$67.60	9.5%	--	0.99	500
$562.50	Sep 18	21.30	28.00	$24.65	27.2%	24	0.98	16

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 3.8K, top 183)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 9	0.00	1.45	$0.73	198.6%	124	0.05	1
$550.00	Sep 18	0.15	1.75	$0.95	168.4%	105	0.14	494
$542.50	Sep 18	1.10	3.20	$2.15	97.7%	102	0.30	62
$535.00	Sep 18	4.10	8.60	$6.35	70.9%	87	0.61	468
$550.00	Oct 16	10.20	12.80	$11.50	22.6%	87	0.40	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	0.15	0.55	$0.35	114.3%	183	0.07	329
$560.00	Sep 18	19.50	25.80	$22.65	27.8%	142	0.90	172
$515.00	Sep 18	0.00	0.10	$0.05	200.0%	138	0.01	233
$465.00	Sep 18	0.00	10.00	$5.00	200.0%	74	0.13	100
$525.00	Sep 18	0.10	0.95	$0.53	160.4%	72	0.12	232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 170.4%, max 765.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Sep 18	Oct 16	250.1%	28.9%	765.6%	--	87
$570.00	Sep 18	Oct 23	151.9%	30.6%	396.8%	1	332
$577.50	Sep 18	Sep 25	147.8%	31.3%	372.5%	33	26
$557.50	Sep 18	Sep 25	92.6%	22.9%	304.0%	--	100
$542.50	Sep 18	Sep 25	43.5%	24.1%	80.3%	110	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Sep 18	Sep 25	137.2%	32.3%	325.1%	--	46
$512.50	Sep 18	Sep 25	99.7%	30.0%	232.8%	4	23
$545.00	Sep 18	Oct 16	46.2%	26.7%	72.9%	12	241
$540.00	Sep 18	Oct 30	45.7%	30.7%	48.9%	34	404
$535.00	Sep 18	Oct 30	33.0%	27.5%	20.1%	45	911

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 11.50, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Oct 2	$0.80	$9.20	$0.80	33%	11.50	$550.80
$530.00	$535.00	Oct 2	$0.95	$4.05	$0.95	61%	4.26	$530.95
$580.00	$600.00	Oct 23	$1.55	$18.45	$1.55	22%	11.90	$581.55
$522.50	$525.00	Sep 18	$1.25	$1.25	$1.25	100%	1.00	$523.75
$532.50	$535.00	Sep 18	$0.65	$1.85	$0.65	91%	2.85	$533.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$545.00	Oct 2	$4.90	$5.10	$4.90	72%	1.04	$550.10
$550.00	$545.00	Sep 25	$2.60	$2.40	$2.60	68%	0.92	$547.40
$545.00	$540.00	Oct 16	$2.15	$2.85	$2.15	56%	1.33	$542.85
$540.00	$537.50	Sep 18	$0.98	$1.52	$0.98	62%	1.55	$539.02
$545.00	$540.00	Sep 18	$3.07	$1.93	$3.07	76%	0.63	$541.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 5.67, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Sep 18	$4.25	$4.25	$0.75	85%	5.67	$619.25
$595.00	$600.00	Sep 25	$2.80	$2.80	$2.20	87%	1.27	$597.80
$620.00	$625.00	Sep 25	$2.65	$2.65	$2.35	88%	1.13	$622.65
$600.00	$610.00	Oct 9	$2.97	$2.97	$7.03	86%	0.42	$602.97
$565.00	$570.00	Oct 9	$3.00	$3.00	$2.00	74%	1.50	$568.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$460.00	Sep 18	$3.75	$3.75	$1.25	87%	3.00	$461.25
$440.00	$435.00	Sep 25	$3.37	$3.37	$1.63	92%	2.07	$436.63
$450.00	$445.00	Oct 2	$2.85	$2.85	$2.15	91%	1.33	$447.15
$495.00	$490.00	Sep 18	$2.50	$2.50	$2.50	87%	1.00	$492.50
$470.00	$460.00	Sep 25	$2.50	$2.50	$7.50	90%	0.33	$467.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.51, cheapest $3.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Sep 18	Sep 25	$4.30	45.7%	25.4%
$537.50	Sep 18	Sep 25	$4.77	39.1%	22.6%
$535.00	Sep 18	Sep 25	$3.45	33.0%	26.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Sep 18	Sep 25	$3.42	45.7%	25.4%
$537.50	Sep 18	Sep 25	$1.30	39.1%	22.6%
$535.00	Sep 18	Sep 25	$3.40	33.0%	26.4%
$532.50	Sep 18	Sep 25	$3.92	25.9%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.57% of stock, avg 5.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$532.50	Sep 18	$7.00	$1.43	$8.43	$524.07	$540.93	1.57%
$537.50	Sep 18	$3.58	$5.20	$8.78	$528.72	$546.28	1.63%
$540.00	Sep 18	$3.20	$6.18	$9.38	$530.62	$549.38	1.74%
$535.00	Sep 18	$6.35	$3.15	$9.50	$525.50	$544.50	1.77%
$530.00	Sep 18	$8.90	$1.25	$10.15	$519.85	$540.15	1.89%
$545.00	Sep 18	$1.73	$9.25	$10.98	$534.02	$555.98	2.04%
$527.50	Sep 18	$11.30	$0.60	$11.90	$515.60	$539.40	2.21%
$547.50	Sep 18	$1.00	$11.30	$12.30	$535.20	$559.80	2.29%
$550.00	Sep 18	$0.95	$13.35	$14.30	$535.70	$564.30	2.66%
$525.00	Sep 18	$14.25	$0.53	$14.78	$510.22	$539.78	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.55% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$530.00	Sep 18	$1.73	$1.25	$2.98	$527.02	$547.98
$545.00	$532.50	Sep 18	$1.73	$1.43	$3.16	$529.34	$548.16
$542.50	$530.00	Sep 18	$2.15	$1.25	$3.40	$526.60	$545.90
$542.50	$532.50	Sep 18	$2.15	$1.43	$3.58	$528.92	$546.08
$545.00	$512.50	Sep 18	$1.73	$2.70	$4.43	$508.07	$549.43
$540.00	$532.50	Sep 18	$3.20	$1.43	$4.63	$527.87	$544.63
$540.00	$530.00	Sep 18	$3.20	$1.25	$4.45	$525.55	$544.45
$542.50	$512.50	Sep 18	$2.15	$2.70	$4.85	$507.65	$547.35
$545.00	$502.50	Sep 18	$1.73	$3.40	$5.13	$497.37	$550.13
$537.50	$532.50	Sep 18	$3.58	$1.43	$5.01	$527.49	$542.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 10.11, avg credit $2.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	560/562	Sep 18	$4.55	$0.45	77%	10.11	$460.45	$564.55
445/450	605/610	Oct 2	$4.20	$0.80	81%	5.25	$445.80	$609.20
435/440	568/570	Sep 25	$4.19	$0.81	80%	5.17	$435.81	$571.69
435/440	555/558	Sep 25	$4.72	$0.28	68%	16.86	$435.28	$559.72
445/450	590/600	Oct 2	$5.37	$4.63	77%	1.16	$444.63	$595.37
480/485	565/570	Oct 2	$4.69	$0.31	66%	15.13	$480.31	$569.69
460/465	550/552	Sep 18	$4.35	$0.65	72%	6.69	$460.65	$554.35
435/440	560/565	Sep 25	$4.14	$0.86	76%	4.81	$435.86	$564.14
435/440	578/580	Sep 25	$3.64	$1.36	85%	2.68	$436.36	$581.14
460/465	552/555	Sep 18	$3.87	$1.13	80%	3.42	$461.13	$556.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$575.00	$580.00	Oct 9	$0.08	$4.92	7%	61.50
$595.00	$600.00	$605.00	Sep 18	$0.05	$4.95	0%	99.00
$580.00	$585.00	$590.00	Oct 9	$0.13	$4.87	1%	37.46
$480.00	$500.00	$520.00	Sep 25	$0.90	$19.10	8%	21.22
$505.00	$510.00	$515.00	Sep 18	$0.15	$4.85	0%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 2	$0.30	$4.70	15%	15.67
$532.50	$535.00	$537.50	Sep 18	$0.33	$2.17	24%	6.58
$555.00	$560.00	$565.00	Sep 25	$0.40	$4.60	15%	11.50
$500.00	$505.00	$510.00	Oct 16	$0.15	$4.85	6%	32.33
$520.00	$522.50	$525.00	Sep 25	$0.10	$2.40	7%	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. 177 found (best net $-1.40, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$520.00	1:2	Sep 25	-$1.40	$18.60
$500.00	$525.00	1:2	Oct 30	-$11.70	$13.30
$525.00	$545.00	1:2	Oct 23	-$6.75	$13.25
$515.00	$530.00	1:2	Oct 9	-$7.30	$7.70
$590.00	$600.00	1:2	Oct 30	-$0.45	$9.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$540.00	1:2	Oct 30	-$7.30	$17.70
$525.00	$500.00	1:2	Oct 30	-$0.95	$24.05
$520.00	$500.00	1:2	Oct 23	-$1.00	$19.00
$515.00	$500.00	1:2	Oct 9	-$0.85	$14.15
$515.00	$510.00	1:2	Oct 2	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 2.42%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Oct 23	$13.00	0.42	2.2%	2.42%	4.63%	2	1
$545.00	Oct 23	$14.00	0.45	1.3%	2.60%	3.89%	1	4
$540.00	Oct 16	$14.70	0.49	0.3%	2.73%	3.09%	29	50
$560.00	Oct 23	$8.00	0.35	4.1%	1.49%	5.56%	--	15
$550.00	Oct 16	$10.20	0.40	2.2%	1.90%	4.11%	87	216
$570.00	Oct 23	$5.70	0.28	5.9%	1.06%	6.99%	1	17
$555.00	Oct 16	$8.40	0.35	3.1%	1.56%	4.70%	22	16
$565.00	Oct 23	$6.10	0.30	5.0%	1.13%	6.13%	--	107
$545.00	Oct 16	$10.80	0.44	1.3%	2.01%	3.29%	10	21
$645.00	Oct 30	$0.95	0.12	19.9%	0.18%	20.04%	12	22

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 2,659

Total Puts 2,944

Put/Call Ratio 1.11

Net Difference -285

Prior's Put/Call Breakdown

Total Calls 1,874

Total Puts 1,974

Put/Call Ratio 1.05

Net Difference -100

Prior 7-Day Put/Call Summary

Total Calls 30,655

Total Puts 17,427

Average Put/Call Ratio 0.62

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