LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$533.38 -0.88%

$535.00 (+0.30%)🌙

as of 09/18 06:02 PM

(9/18 15:06) ◀

Friday, September 18, 2026 (6:02pm)

▶ (9/21 18:02)

◀ 9/18 18:02 ▶

Option Volume

Detail

ℹ

Current (09/18) 5,274

Calls: 2,899 (55%)

Puts: 2,375 (45%)

Prior (09/17) 5,603

Calls: 2,659 (47%)

Puts: 2,944 (53%)

Current vs Prior -5.87%

Calls: +9.03% (Calls)

Puts: -19.33% (Puts)

Prior 7-Day Total 44,532

Calls: 26,929 (60%)

Puts: 17,603 (40%)

Prior 7-Day Average 6,361

Calls: 3,847 (60%)

Puts: 2,514 (40%)

Current vs Prior 7-Day Avg -17.10%

Calls: -24.64%

Puts: -5.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.68M

Calls: $3.41M (73%)

Puts: $1.27M (27%)

Prior (09/17) $7.54M

Calls: $4.35M (58%)

Puts: $3.19M (42%)

Current vs Prior -37.97%

Calls: -21.68%

Puts: -60.17%

Prior 7-Day Total $206.24M

Calls: $176.90M (86%)

Puts: $29.34M (14%)

Prior 7-Day Average $29.46M

Calls: $25.27M (86%)

Puts: $4.19M (14%)

Current vs Prior 7-Day Avg -84.12%

Calls: -86.52%

Puts: -69.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.82

Prior (09/17) 1.11

Current vs Prior -26.01%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +13.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 103,018

Calls: 57,092 (55%)

Puts: 45,926 (45%)

Prior (09/17) 101,403

Calls: 56,324 (56%)

Puts: 45,079 (44%)

Current vs Prior +1.59%

Prior 7-Day Total 697,485

Calls: 388,161 (56%)

Puts: 309,324 (44%)

Prior 7-Day Average 99,640

Calls: 55,451 (56%)

Puts: 44,189 (44%)

Current vs Prior 7-Day Avg +3.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.97% | 2.94%0.97% | 5.74%

Prior 1.81% | 3.34%1.81% | 6.58%

Current vs Prior +62.28% | +25.61%-46.45% | -12.80%

Prior 7-Day Avg 2.38% | 3.71%2.83% | 6.96%

Current vs 7-Day Avg +23.42% | +12.99%-65.63% | -17.53%

Prior 7-Day Eod 1.81% | 3.34%1.81% | 6.58%

Current vs 7-Day Eod +62.28% | +25.61%-46.45% | -12.80%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 175.69% | 54.06%

Calls: 144.79% | 64.10%

Puts: 206.59% | 44.03%

Prior 115.16% | 31.14%

Calls: 101.43% | 25.32%

Puts: 128.89% | 36.96%

Current vs Prior +52.56% | +73.60%

Prior 7-Day Avg 79.73% | 30.03%

Calls: 63.99% | 31.94%

Puts: 95.47% | 28.13%

Current vs 7-Day Avg +120.36% | +80.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.41M). P/C ratio dropping 26% - 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 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 7 of results (avg 8.0%, best 6.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Sep 18	85.30	91.30	$88.30	6.8%	--	0.88	24
$430.00	Sep 18	100.60	108.00	$104.30	7.1%	--	1.00	11
$450.00	Sep 18	79.90	87.00	$83.45	8.5%	--	0.88	13
$455.00	Sep 18	75.40	82.90	$79.15	9.5%	--	0.87	24

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	102.00	110.40	$106.20	7.9%	--	0.94	14
$620.00	Sep 18	82.40	89.30	$85.85	8.0%	--	1.00	12
$625.00	Sep 18	87.00	94.60	$90.80	8.4%	--	1.00	13

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. 91 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	100.60	108.00	$104.30	7.1%	--	1.00	11
$500.00	Sep 18	30.70	38.00	$34.35	21.3%	3	1.00	26
$515.00	Sep 18	14.50	22.80	$18.65	44.5%	3	1.00	8
$520.00	Sep 18	10.70	16.30	$13.50	41.5%	45	1.00	75
$500.00	Sep 25	31.00	38.60	$34.80	21.8%	2	0.97	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Sep 25	27.20	35.00	$31.10	25.1%	1	1.00	27
$620.00	Sep 18	82.40	89.30	$85.85	8.0%	--	1.00	12
$625.00	Sep 18	87.00	94.60	$90.80	8.4%	--	1.00	13
$580.00	Sep 18	42.00	48.60	$45.30	14.6%	--	0.99	23
$605.00	Sep 18	67.00	74.20	$70.60	10.2%	--	0.99	500

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 3.9K, top 502)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	5.00	7.70	$6.35	42.5%	502	0.29	32
$540.00	Sep 18	0.00	0.20	$0.10	200.0%	108	0.06	650
$550.00	Oct 16	6.90	8.90	$7.90	25.3%	107	0.34	231
$540.00	Sep 25	4.40	5.00	$4.70	12.8%	97	0.39	83
$540.00	Oct 16	11.10	12.60	$11.85	12.7%	88	0.45	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Sep 18	0.00	0.35	$0.18	194.4%	236	0.09	93
$485.00	Sep 18	0.00	0.05	$0.03	166.7%	106	0.00	254
$507.50	Sep 18	0.00	2.80	$1.40	200.0%	101	0.12	2
$530.00	Sep 18	0.05	1.30	$0.68	183.8%	89	0.24	553
$540.00	Sep 18	4.50	8.70	$6.60	63.6%	74	0.94	381

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 2039.7%, max 3891.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Sep 18	Sep 25	846.7%	24.9%	3294.0%	22	100
$510.00	Sep 18	Oct 16	754.5%	23.8%	3066.9%	--	34
$562.50	Sep 18	Sep 25	935.1%	36.0%	2498.3%	60	28
$552.50	Sep 18	Sep 25	753.9%	29.3%	2469.9%	5	60
$555.00	Sep 18	Oct 30	686.6%	29.7%	2212.4%	4	215

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Sep 18	Oct 30	1163.3%	29.1%	3891.4%	4	84
$505.00	Sep 18	Oct 16	964.8%	24.4%	3861.9%	11	189
$512.50	Sep 18	Oct 2	810.3%	21.2%	3725.2%	8	22
$502.50	Sep 18	Sep 25	1015.1%	32.8%	2996.9%	--	46
$517.50	Sep 18	Sep 25	703.0%	23.6%	2879.6%	5	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 5.67, avg 6.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Oct 23	$1.50	$8.50	$1.50	39%	5.67	$551.50
$555.00	$560.00	Oct 30	$0.15	$4.85	$0.15	38%	32.33	$555.15
$525.00	$527.50	Sep 18	$1.10	$1.40	$1.10	95%	1.27	$526.10
$530.00	$540.00	Oct 9	$4.05	$5.95	$4.05	58%	1.47	$534.05
$555.00	$560.00	Oct 16	$0.40	$4.60	$0.40	29%	11.50	$555.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$555.00	Oct 23	$2.15	$2.85	$2.15	67%	1.33	$557.85
$550.00	$545.00	Sep 25	$2.90	$2.10	$2.90	82%	0.72	$547.10
$545.00	$540.00	Oct 2	$2.20	$2.80	$2.20	64%	1.27	$542.80
$532.50	$530.00	Sep 25	$0.20	$2.30	$0.20	44%	11.50	$532.30
$540.00	$537.50	Sep 25	$0.75	$1.75	$0.75	62%	2.33	$539.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.63, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Sep 25	$2.95	$2.95	$2.05	87%	1.44	$597.95
$575.00	$580.00	Oct 2	$2.72	$2.72	$2.28	83%	1.19	$577.72
$590.00	$600.00	Oct 2	$2.43	$2.43	$7.57	87%	0.32	$592.43
$547.50	$550.00	Sep 25	$2.30	$2.30	$0.20	70%	11.50	$549.80
$562.50	$565.00	Sep 25	$1.79	$1.79	$0.71	84%	2.52	$564.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 9	$3.10	$3.10	$1.90	89%	1.63	$451.90
$440.00	$435.00	Sep 25	$2.72	$2.72	$2.28	92%	1.19	$437.28
$490.00	$485.00	Sep 18	$2.52	$2.52	$2.48	88%	1.02	$487.48
$490.00	$460.00	Oct 30	$4.20	$4.20	$25.80	82%	0.16	$485.80
$510.00	$507.50	Sep 18	$2.30	$2.30	$0.20	79%	11.50	$507.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.75, cheapest $2.70)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Sep 18	Sep 25	$2.70	274.7%	22.4%
$535.00	Sep 18	Sep 25	$5.82	114.7%	26.0%
$532.50	Sep 18	Sep 25	$4.77	105.3%	21.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Sep 18	Sep 25	$5.62	274.7%	22.4%
$535.00	Sep 18	Sep 25	$5.75	114.7%	26.0%
$532.50	Sep 18	Sep 25	$3.87	105.3%	21.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.59% of stock, avg 4.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 18	$1.08	$2.05	$3.13	$531.87	$538.13	0.59%
$530.00	Sep 18	$3.85	$0.68	$4.53	$525.47	$534.53	0.85%
$532.50	Sep 18	$3.13	$1.38	$4.51	$527.99	$537.01	0.85%
$537.50	Sep 18	$2.60	$3.93	$6.53	$530.97	$544.03	1.22%
$540.00	Sep 18	$0.10	$6.60	$6.70	$533.30	$546.70	1.26%
$527.50	Sep 18	$6.85	$0.18	$7.03	$520.47	$534.53	1.32%
$525.00	Sep 18	$7.95	$0.18	$8.13	$516.87	$533.13	1.52%
$545.00	Sep 18	$0.03	$10.60	$10.63	$534.37	$555.63	1.99%
$522.50	Sep 18	$11.05	$0.18	$11.23	$511.27	$533.73	2.11%
$532.50	Sep 25	$7.90	$5.25	$13.15	$519.35	$545.65	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$530.00	Sep 18	$1.08	$0.68	$1.76	$528.24	$536.76
$535.00	$532.50	Sep 18	$1.08	$1.38	$2.46	$530.04	$537.46
$537.50	$530.00	Sep 18	$2.60	$0.68	$3.28	$526.72	$540.78
$537.50	$532.50	Sep 18	$2.60	$1.38	$3.98	$528.52	$541.48
$557.50	$530.00	Sep 18	$5.00	$0.68	$5.68	$524.32	$563.18
$562.50	$530.00	Sep 18	$5.00	$0.68	$5.68	$524.32	$568.18
$552.50	$530.00	Sep 18	$5.00	$0.68	$5.68	$524.32	$558.18
$542.50	$522.50	Sep 25	$3.25	$2.45	$5.70	$516.80	$548.20
$545.00	$522.50	Sep 25	$3.65	$2.45	$6.10	$516.40	$551.10
$535.00	$517.50	Sep 18	$1.08	$5.00	$6.08	$511.42	$541.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 9.20, avg credit $2.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	562/565	Sep 25	$4.51	$0.49	76%	9.20	$435.49	$567.01
435/440	575/580	Sep 25	$3.92	$1.08	81%	3.63	$436.08	$578.92
435/440	568/570	Sep 25	$4.12	$0.88	76%	4.68	$435.88	$571.62
450/455	575/580	Oct 9	$4.25	$0.75	72%	5.67	$450.75	$579.25
505/510	575/580	Oct 2	$4.47	$0.53	66%	8.43	$505.53	$579.47
435/440	552/555	Sep 25	$4.07	$0.93	71%	4.38	$435.93	$556.57
450/455	580/585	Oct 9	$3.65	$1.35	77%	2.70	$451.35	$583.65
505/510	590/595	Oct 9	$4.22	$0.78	63%	5.41	$505.78	$594.22
480/485	575/580	Oct 2	$3.47	$1.53	77%	2.27	$481.53	$578.47
450/455	615/625	Oct 9	$4.30	$5.70	79%	0.75	$450.70	$619.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 2	$0.10	$4.90	16%	49.00
$605.00	$610.00	$615.00	Sep 18	$0.08	$4.92	14%	61.50
$545.00	$550.00	$555.00	Oct 16	$0.20	$4.80	10%	24.00
$522.50	$525.00	$527.50	Sep 25	$0.10	$2.40	11%	24.00
$500.00	$505.00	$510.00	Sep 18	$0.60	$4.40	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Sep 18	$0.20	$2.30	35%	11.50
$525.00	$530.00	$535.00	Oct 16	$0.10	$4.90	12%	49.00
$545.00	$550.00	$555.00	Oct 2	$0.25	$4.75	15%	19.00
$575.00	$580.00	$585.00	Sep 18	$0.10	$4.90	6%	49.00
$495.00	$500.00	$505.00	Oct 16	$0.14	$4.86	7%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.40, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$515.00	1:2	Oct 2	-$0.40	$24.60
$515.00	$530.00	1:2	Oct 9	-$4.40	$10.60
$510.00	$522.50	1:2	Sep 25	-$5.50	$7.00
$560.00	$585.00	1:2	Oct 30	-$0.85	$24.15
$535.00	$555.00	1:2	Oct 30	-$3.85	$16.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$545.00	$540.00	1:2	Sep 18	-$2.60	$2.40
$530.00	$520.00	1:2	Oct 9	-$1.01	$8.99
$537.50	$535.00	1:2	Sep 18	-$0.17	$2.33
$570.00	$555.00	1:2	Oct 2	-$11.40	$3.60
$540.00	$537.50	1:2	Sep 18	-$1.26	$1.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.58%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Oct 30	$19.10	0.52	0.3%	3.58%	3.88%	1	3
$560.00	Oct 30	$9.80	0.35	5.0%	1.84%	6.83%	1	6
$555.00	Oct 30	$9.30	0.38	4.0%	1.74%	5.80%	1	8
$550.00	Oct 23	$10.20	0.39	3.1%	1.91%	5.03%	8	2
$560.00	Oct 23	$7.60	0.34	5.0%	1.42%	6.42%	3	15
$570.00	Oct 23	$5.60	0.27	6.9%	1.05%	7.92%	1	18
$585.00	Oct 30	$3.90	0.22	9.7%	0.73%	10.41%	1	1
$565.00	Oct 23	$5.50	0.29	5.9%	1.03%	6.96%	--	107
$540.00	Oct 16	$11.10	0.45	1.2%	2.08%	3.32%	88	61
$580.00	Oct 23	$3.90	0.21	8.7%	0.73%	9.47%	9	18

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 2,899

Total Puts 2,375

Put/Call Ratio 0.82

Net Difference 524

Prior's Put/Call Breakdown

Total Calls 2,659

Total Puts 2,944

Put/Call Ratio 1.11

Net Difference -285

Prior 7-Day Put/Call Summary

Total Calls 26,929

Total Puts 17,603

Average Put/Call Ratio 0.72

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