LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$535.40 +0.38%

$535.32 (-0.01%)🌙

as of 09/21 06:02 PM

(9/18 18:02) ◀

Monday, September 21, 2026 (6:02pm)

▶

◀ 9/21 18:02

Option Volume

Detail

ℹ

Current (09/21) 4,212

Calls: 2,421 (57%)

Puts: 1,791 (43%)

Prior (09/18) 5,274

Calls: 2,899 (55%)

Puts: 2,375 (45%)

Current vs Prior -20.14%

Calls: -16.49% (Calls)

Puts: -24.59% (Puts)

Prior 7-Day Total 41,326

Calls: 24,092 (58%)

Puts: 17,234 (42%)

Prior 7-Day Average 5,903

Calls: 3,441 (58%)

Puts: 2,462 (42%)

Current vs Prior 7-Day Avg -28.66%

Calls: -29.66%

Puts: -27.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $4.19M

Calls: $2.13M (51%)

Puts: $2.06M (49%)

Prior (09/18) $4.68M

Calls: $3.41M (73%)

Puts: $1.27M (27%)

Current vs Prior -10.45%

Calls: -37.43%

Puts: +61.86%

Prior 7-Day Total $151.17M

Calls: $123.72M (82%)

Puts: $27.46M (18%)

Prior 7-Day Average $21.60M

Calls: $17.67M (82%)

Puts: $3.92M (18%)

Current vs Prior 7-Day Avg -80.60%

Calls: -87.94%

Puts: -47.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.74

Prior (09/18) 0.82

Current vs Prior -9.70%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -3.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 74,507

Calls: 41,796 (56%)

Puts: 32,711 (44%)

Prior (09/18) 103,018

Calls: 57,092 (55%)

Puts: 45,926 (45%)

Current vs Prior -27.68%

Prior 7-Day Total 702,341

Calls: 390,341 (56%)

Puts: 312,000 (44%)

Prior 7-Day Average 100,334

Calls: 55,763 (56%)

Puts: 44,571 (44%)

Current vs Prior 7-Day Avg -25.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.21% | 3.86%5.35% | 9.85%

Prior 2.94% | 4.19%0.97% | 5.74%

Current vs Prior -24.81% | -7.95%+450.98% | +71.73%

Prior 7-Day Avg 2.51% | 3.77%2.42% | 6.72%

Current vs 7-Day Avg -11.82% | +2.44%+120.92% | +46.57%

Prior 7-Day Eod 2.94% | 4.19%0.97% | 5.74%

Current vs 7-Day Eod -24.81% | -7.95%+450.98% | +71.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 175.69% | 54.06%

Calls: 144.79% | 64.10%

Puts: 206.59% | 44.03%

Prior 175.69% | 54.06%

Calls: 144.79% | 64.10%

Puts: 206.59% | 44.03%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 97.59% | 35.60%

Calls: 76.67% | 38.97%

Puts: 118.52% | 32.24%

Current vs 7-Day Avg +80.02% | +51.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Declining open interest (down 28%) indicates positions being closed.

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 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 1 of results (avg 7.6%, best 7.6%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Oct 16	67.10	72.40	$69.75	7.6%	1	0.94	1

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. 55 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 2	42.00	49.20	$45.60	15.8%	1	0.97	1
$480.00	Oct 16	54.00	60.80	$57.40	11.8%	--	0.92	20
$500.00	Oct 16	36.00	42.70	$39.35	17.0%	--	0.85	63
$522.50	Sep 25	12.20	16.00	$14.10	27.0%	2	0.80	1
$515.00	Oct 9	21.30	29.50	$25.40	32.3%	1	0.79	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Sep 25	27.20	33.00	$30.10	19.3%	--	1.00	27
$555.00	Sep 25	17.50	23.20	$20.35	28.0%	--	0.95	21
$560.00	Sep 25	22.60	28.60	$25.60	23.4%	--	0.95	11
$605.00	Oct 16	67.10	72.40	$69.75	7.6%	1	0.94	1
$600.00	Oct 16	62.10	69.00	$65.55	10.5%	1	0.93	2

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 2.6K, top 225)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 25	0.60	2.10	$1.35	111.1%	225	0.17	117
$540.00	Sep 25	1.75	4.30	$3.03	84.2%	215	0.38	118
$537.50	Sep 25	3.30	7.20	$5.25	74.3%	135	0.47	13
$585.00	Oct 16	1.20	2.55	$1.88	71.8%	92	0.11	18
$570.00	Sep 25	0.00	0.40	$0.20	200.0%	89	0.03	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 25	4.90	7.60	$6.25	43.2%	171	0.54	7
$520.00	Sep 25	1.00	3.10	$2.05	102.4%	107	0.19	159
$535.00	Oct 30	18.30	21.20	$19.75	14.7%	54	0.48	42
$535.00	Oct 23	17.00	19.80	$18.40	15.2%	52	0.48	42
$505.00	Sep 25	0.00	1.15	$0.57	201.8%	35	0.06	34

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 17.2%, max 66.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Sep 25	Oct 23	41.4%	29.9%	38.4%	36	75
$530.00	Sep 25	Oct 16	30.4%	23.2%	31.3%	4	93
$537.50	Sep 25	Oct 16	26.7%	24.2%	10.1%	137	13
$527.50	Sep 25	Oct 2	27.0%	25.1%	7.6%	3	16
$525.00	Sep 25	Oct 30	29.6%	28.8%	2.6%	20	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Sep 25	Oct 16	41.4%	24.9%	66.0%	2	66
$520.00	Sep 25	Oct 23	34.4%	29.3%	17.5%	107	175
$522.50	Sep 25	Oct 2	30.9%	27.1%	13.8%	5	44
$527.50	Sep 25	Oct 2	27.0%	25.1%	7.6%	5	15
$530.00	Sep 25	Oct 30	30.4%	28.5%	6.7%	32	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 4.00, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 16	$1.00	$4.00	$1.00	64%	4.00	$526.00
$580.00	$595.00	Oct 23	$0.78	$14.22	$0.78	18%	18.23	$580.78
$545.00	$560.00	Oct 23	$4.15	$10.85	$4.15	44%	2.61	$549.15
$535.00	$537.50	Sep 25	$0.35	$2.15	$0.35	54%	6.14	$535.35
$570.00	$575.00	Oct 23	$0.40	$4.60	$0.40	26%	11.50	$570.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Oct 16	$1.50	$3.50	$1.50	64%	2.33	$548.50
$555.00	$550.00	Sep 25	$3.05	$1.95	$3.05	95%	0.64	$551.95
$540.00	$535.00	Oct 23	$1.30	$3.70	$1.30	52%	2.85	$538.70
$535.00	$530.00	Oct 2	$1.30	$3.70	$1.30	48%	2.85	$533.70
$495.00	$490.00	Oct 23	$0.10	$4.90	$0.10	18%	49.00	$494.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 24.00, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$597.50	$600.00	Sep 25	$2.40	$2.40	$0.10	88%	24.00	$599.90
$615.00	$625.00	Oct 9	$2.60	$2.60	$7.40	88%	0.35	$617.60
$575.00	$580.00	Oct 23	$2.75	$2.75	$2.25	76%	1.22	$577.75
$562.50	$565.00	Oct 2	$1.60	$1.60	$0.90	78%	1.78	$564.10
$537.50	$540.00	Sep 25	$2.22	$2.22	$0.28	53%	7.93	$539.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Sep 25	$2.32	$2.32	$2.68	91%	0.87	$467.68
$490.00	$485.00	Sep 25	$2.07	$2.07	$2.93	88%	0.71	$487.93
$497.50	$495.00	Sep 25	$2.00	$2.00	$0.50	86%	4.00	$495.50
$490.00	$485.00	Oct 23	$2.30	$2.30	$2.70	83%	0.85	$487.70
$440.00	$435.00	Sep 25	$1.67	$1.67	$3.33	93%	0.50	$438.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.41, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Sep 25	Oct 2	$0.22	41.4%	25.8%
$530.00	Sep 25	Oct 2	$4.10	30.4%	26.3%
$532.50	Sep 25	Oct 2	$4.10	29.8%	27.7%
$537.50	Sep 25	Oct 2	$3.25	26.7%	25.2%
$535.00	Sep 25	Oct 2	$4.15	21.6%	23.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Sep 25	Oct 2	$2.65	41.4%	25.8%
$530.00	Sep 25	Oct 2	$2.95	30.4%	26.3%
$542.50	Oct 2	Oct 16	$3.40	25.1%	25.4%
$535.00	Sep 25	Oct 2	$4.08	21.6%	23.6%
$540.00	Sep 25	Oct 2	$3.80	21.2%	25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.84% of stock, avg 5.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 25	$5.60	$4.27	$9.87	$525.13	$544.87	1.84%
$540.00	Sep 25	$3.03	$8.00	$11.03	$528.97	$551.03	2.06%
$537.50	Sep 25	$5.25	$6.25	$11.50	$526.00	$549.00	2.15%
$527.50	Sep 25	$9.50	$2.60	$12.10	$515.40	$539.60	2.26%
$532.50	Sep 25	$7.25	$4.95	$12.20	$520.30	$544.70	2.28%
$530.00	Sep 25	$8.40	$4.10	$12.50	$517.50	$542.50	2.33%
$525.00	Sep 25	$12.90	$2.40	$15.30	$509.70	$540.30	2.86%
$522.50	Sep 25	$14.10	$2.03	$16.13	$506.37	$538.63	3.01%
$545.00	Sep 25	$5.48	$12.55	$18.03	$526.97	$563.03	3.37%
$535.00	Oct 2	$9.75	$8.35	$18.10	$516.90	$553.10	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.77% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$547.50	$525.00	Sep 25	$1.73	$2.40	$4.13	$520.87	$551.63
$547.50	$527.50	Sep 25	$1.73	$2.60	$4.33	$523.17	$551.83
$542.50	$527.50	Sep 25	$2.50	$2.60	$5.10	$522.40	$547.60
$542.50	$525.00	Sep 25	$2.50	$2.40	$4.90	$520.10	$547.40
$540.00	$525.00	Sep 25	$3.03	$2.40	$5.43	$519.57	$545.43
$540.00	$527.50	Sep 25	$3.03	$2.60	$5.63	$521.87	$545.63
$547.50	$530.00	Sep 25	$1.73	$4.10	$5.83	$524.17	$553.33
$542.50	$530.00	Sep 25	$2.50	$4.10	$6.60	$523.40	$549.10
$560.00	$510.00	Oct 9	$4.05	$2.60	$6.65	$503.35	$566.65
$540.00	$530.00	Sep 25	$3.03	$4.10	$7.13	$522.87	$547.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 44.45, avg credit $2.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/470	572/575	Sep 25	$4.89	$0.11	75%	44.45	$465.11	$577.39
485/490	572/575	Sep 25	$4.64	$0.36	73%	12.89	$485.36	$577.14
435/440	572/575	Sep 25	$4.24	$0.76	77%	5.58	$435.76	$576.74
480/485	572/575	Sep 25	$2.85	$2.15	81%	1.33	$482.15	$575.35
465/470	562/565	Sep 25	$2.67	$2.33	84%	1.15	$467.33	$565.17
465/470	568/570	Sep 25	$2.60	$2.40	85%	1.08	$467.40	$570.10
495/498	562/565	Sep 25	$2.35	$0.15	79%	15.67	$495.15	$564.85
495/498	568/570	Sep 25	$2.28	$0.22	80%	10.36	$495.22	$569.78
515/520	595/600	Oct 9	$3.90	$1.10	57%	3.55	$516.10	$598.90
465/470	552/555	Sep 25	$2.89	$2.11	76%	1.37	$467.11	$555.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$537.50	$540.00	Oct 2	$0.10	$2.40	9%	24.00
$547.50	$550.00	$552.50	Sep 25	$0.13	$2.37	7%	18.23
$537.50	$540.00	$542.50	Oct 2	$0.15	$2.35	8%	15.67
$625.00	$630.00	$635.00	Sep 25	$0.05	$4.95	0%	99.00
$560.00	$565.00	$570.00	Oct 23	$0.25	$4.75	7%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Sep 25	$0.20	$4.80	21%	24.00
$530.00	$535.00	$540.00	Oct 16	$0.25	$4.75	12%	19.00
$507.50	$510.00	$512.50	Oct 16	$0.05	$2.45	7%	49.00
$510.00	$512.50	$515.00	Sep 25	$0.07	$2.43	4%	34.71
$502.50	$505.00	$507.50	Oct 16	$0.08	$2.42	2%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-3.55, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$545.00	1:2	Oct 23	-$3.55	$16.45
$517.50	$530.00	1:2	Oct 9	-$5.90	$6.60
$585.00	$600.00	1:2	Oct 30	-$0.57	$14.43
$550.00	$560.00	1:2	Oct 9	-$1.45	$8.55
$555.00	$570.00	1:2	Oct 30	-$4.10	$10.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$555.00	1:2	Oct 2	-$8.40	$6.60
$600.00	$575.00	1:2	Oct 16	-$18.65	$6.35
$490.00	$485.00	1:2	Oct 23	-$0.25	$4.75
$525.00	$510.00	1:2	Oct 30	-$4.60	$10.40
$520.00	$515.00	1:2	Oct 9	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 3.40%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Oct 30	$18.20	0.49	0.9%	3.40%	4.26%	3	1
$550.00	Oct 30	$11.00	0.41	2.7%	2.05%	4.78%	1	1
$555.00	Oct 30	$9.00	0.38	3.7%	1.68%	5.34%	1	8
$560.00	Oct 23	$7.50	0.33	4.6%	1.40%	6.00%	1	18
$565.00	Oct 23	$7.00	0.29	5.5%	1.31%	6.84%	2	107
$545.00	Oct 23	$11.00	0.44	1.8%	2.05%	3.85%	1	5
$570.00	Oct 23	$6.10	0.26	6.5%	1.14%	7.60%	4	19
$575.00	Oct 23	$5.40	0.24	7.4%	1.01%	8.40%	10	2
$570.00	Oct 30	$4.60	0.28	6.5%	0.86%	7.32%	1	2
$540.00	Oct 16	$11.40	0.47	0.9%	2.13%	2.99%	13	124

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 2,421

Total Puts 1,791

Put/Call Ratio 0.74

Net Difference 630

Prior's Put/Call Breakdown

Total Calls 2,899

Total Puts 2,375

Put/Call Ratio 0.82

Net Difference 524

Prior 7-Day Put/Call Summary

Total Calls 24,092

Total Puts 17,234

Average Put/Call Ratio 0.77

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