LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$533.43 +0.77%

(9/14 18:03) ◀

Tuesday, September 15, 2026 (3:05pm)

▶ (9/15 18:04)

◀ 9/15 15:06 ▶

Option Volume

Detail

ℹ

Current (09/15 3:05pm) 5,172

Calls: 3,488 (67%)

Puts: 1,684 (33%)

Prior (09/14) 6,220

Calls: 4,219 (68%)

Puts: 2,001 (32%)

Current vs Prior -16.85%

Calls: -17.33% (Calls)

Puts: -15.84% (Puts)

Prior 7-Day Total 54,450

Calls: 37,916 (70%)

Puts: 16,534 (30%)

Prior 7-Day Average 7,778

Calls: 5,416 (70%)

Puts: 2,362 (30%)

Current vs Prior 7-Day Avg -33.51%

Calls: -35.61%

Puts: -28.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 3:05pm) $31.27M

Calls: $29.35M (94%)

Puts: $1.92M (6%)

Prior (09/14) $38.61M

Calls: $36.75M (95%)

Puts: $1.86M (5%)

Current vs Prior -19.00%

Calls: -20.12%

Puts: +3.05%

Prior 7-Day Total $339.18M

Calls: $304.18M (90%)

Puts: $35.00M (10%)

Prior 7-Day Average $48.45M

Calls: $43.45M (90%)

Puts: $5.00M (10%)

Current vs Prior 7-Day Avg -35.46%

Calls: -32.45%

Puts: -61.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:05pm) 0.48

Prior (09/14) 0.47

Current vs Prior +1.80%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +1.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 3:05pm) 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 684,340

Calls: 376,875 (55%)

Puts: 307,465 (45%)

Prior 7-Day Average 97,762

Calls: 53,839 (55%)

Puts: 43,923 (45%)

Current vs Prior 7-Day Avg +0.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.56% | 3.91%2.56% | 6.59%

Prior 1.68% | 3.52%3.52% | 7.24%

Current vs Prior +52.10% | +10.92%-27.38% | -8.95%

Prior 7-Day Avg 1.63% | 3.13%4.20% | 7.58%

Current vs 7-Day Avg +56.73% | +24.73%-39.11% | -13.10%

Prior 7-Day Eod 1.68% | 3.52%2.68% | 6.77%

Current vs 7-Day Eod +52.10% | +10.92%-4.60% | -2.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.53% | 28.87%

Calls: 67.07% | 35.29%

Puts: 50.00% | 22.45%

Prior 117.54% | 36.41%

Calls: 59.37% | 45.50%

Puts: 175.71% | 27.32%

Current vs Prior -50.20% | -20.71%

Prior 7-Day Avg 92.01% | 22.28%

Calls: 66.73% | 22.39%

Puts: 117.28% | 22.18%

Current vs 7-Day Avg -36.38% | +29.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($29.35M) vs puts ($1.92M). Extreme bullish P/C ratio of 0.48 - heavy call buying (3,488 calls vs 1,684 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 20 of results (avg 7.7%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 30	104.60	111.00	$107.80	5.9%	22	0.95	--
$430.00	Sep 18	101.40	107.80	$104.60	6.1%	--	0.99	11
$430.00	Oct 23	104.00	110.60	$107.30	6.2%	22	0.95	--
$435.00	Oct 23	99.20	105.70	$102.45	6.3%	20	0.94	--
$435.00	Oct 30	99.70	106.30	$103.00	6.4%	20	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	102.20	108.60	$105.40	6.1%	--	1.00	14
$625.00	Sep 18	87.30	94.00	$90.65	7.4%	--	1.00	13
$620.00	Sep 18	82.20	88.90	$85.55	7.8%	--	1.00	12
$605.00	Sep 18	67.90	73.50	$70.70	7.9%	--	1.00	500
$525.00	Oct 16	10.70	11.70	$11.20	8.9%	1	0.39	30

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. 83 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 18	81.40	87.60	$84.50	7.3%	4	1.00	1
$430.00	Sep 18	101.40	107.80	$104.60	6.1%	--	0.99	11
$500.00	Sep 18	32.90	36.50	$34.70	10.4%	1	0.98	22
$435.00	Oct 30	99.70	106.30	$103.00	6.4%	20	0.98	--
$505.00	Sep 18	27.30	33.60	$30.45	20.7%	1	0.97	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	14.00	18.50	$16.25	27.7%	22	1.00	298
$555.00	Sep 18	18.60	24.50	$21.55	27.4%	2	1.00	208
$560.00	Sep 18	24.00	28.10	$26.05	15.7%	--	1.00	190
$565.00	Sep 18	28.50	33.00	$30.75	14.6%	2	1.00	44
$570.00	Sep 18	32.00	39.30	$35.65	20.5%	5	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 2.5K, top 240)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Sep 18	6.80	9.00	$7.90	27.8%	88	0.65	299
$535.00	Sep 25	7.80	10.50	$9.15	29.5%	78	0.49	16
$540.00	Sep 18	2.80	3.90	$3.35	32.8%	74	0.37	623
$550.00	Sep 18	0.75	1.15	$0.95	42.1%	72	0.14	476
$610.00	Oct 2	0.05	0.90	$0.48	177.1%	69	0.03	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	0.00	0.50	$0.25	200.0%	240	0.01	540
$535.00	Oct 23	18.80	20.70	$19.75	9.6%	69	0.49	--
$535.00	Oct 30	20.20	22.10	$21.15	9.0%	69	0.49	--
$520.00	Sep 18	1.00	1.40	$1.20	33.3%	39	0.15	391
$525.00	Oct 30	14.90	18.00	$16.45	18.8%	35	0.41	15

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 17.4%, max 101.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Sep 18	Oct 2	31.7%	26.0%	21.7%	23	254
$525.00	Sep 18	Oct 30	31.9%	28.1%	13.7%	17	222
$535.00	Sep 18	Oct 30	30.9%	27.9%	10.9%	23	482
$547.50	Sep 18	Sep 25	28.8%	26.8%	7.5%	20	88
$545.00	Sep 18	Oct 16	29.0%	27.9%	4.1%	19	226

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Sep 18	Sep 25	72.6%	36.0%	101.5%	--	45
$522.50	Sep 18	Oct 2	31.9%	24.0%	33.0%	7	363
$527.50	Sep 18	Oct 2	31.8%	24.5%	29.6%	27	92
$525.00	Sep 18	Oct 30	31.9%	28.1%	13.7%	41	266
$535.00	Sep 18	Oct 30	30.9%	27.9%	10.9%	72	879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 20.39, avg 7.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$630.00	Oct 23	$1.87	$38.13	$1.87	18%	20.39	$591.87
$530.00	$532.50	Sep 18	$0.25	$2.25	$0.25	65%	9.00	$530.25
$570.00	$590.00	Oct 23	$2.83	$17.17	$2.83	26%	6.07	$572.83
$575.00	$580.00	Oct 16	$0.10	$4.90	$0.10	18%	49.00	$575.10
$515.00	$530.00	Oct 9	$9.35	$5.65	$9.35	73%	0.60	$524.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Sep 25	$1.50	$3.50	$1.50	68%	2.33	$543.50
$560.00	$550.00	Oct 9	$6.35	$3.65	$6.35	75%	0.57	$553.65
$555.00	$545.00	Oct 2	$6.45	$3.55	$6.45	77%	0.55	$548.55
$490.00	$485.00	Oct 23	$0.12	$4.88	$0.12	18%	40.67	$489.88
$475.00	$455.00	Oct 2	$0.12	$19.88	$0.12	4%	165.67	$474.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 5.41, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$600.00	Oct 2	$4.32	$4.32	$5.68	82%	0.76	$594.32
$620.00	$625.00	Sep 25	$3.25	$3.25	$1.75	87%	1.86	$623.25
$595.00	$600.00	Sep 25	$3.15	$3.15	$1.85	87%	1.70	$598.15
$580.00	$590.00	Sep 25	$2.77	$2.77	$7.23	85%	0.38	$582.77
$577.50	$580.00	Sep 18	$1.92	$1.92	$0.58	84%	3.31	$579.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Sep 18	$4.22	$4.22	$0.78	89%	5.41	$450.78
$470.00	$460.00	Sep 25	$4.07	$4.07	$5.93	87%	0.69	$465.93
$450.00	$445.00	Oct 2	$3.35	$3.35	$1.65	90%	2.03	$446.65
$440.00	$435.00	Sep 25	$2.67	$2.67	$2.33	92%	1.15	$437.33
$435.00	$430.00	Sep 18	$2.50	$2.50	$2.50	93%	1.00	$432.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.30, cheapest $5.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Sep 18	Oct 2	$5.90	31.7%	26.0%
$530.00	Sep 18	Sep 25	$4.65	29.1%	25.0%
$535.00	Sep 18	Sep 25	$3.85	30.9%	27.8%
$540.00	Sep 18	Sep 25	$3.80	27.6%	28.2%
$537.50	Sep 18	Sep 25	$3.95	28.3%	28.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Sep 18	Oct 2	$5.22	31.8%	24.5%
$530.00	Sep 18	Sep 25	$3.65	29.1%	25.0%
$535.00	Sep 18	Sep 25	$3.80	30.9%	27.8%
$540.00	Sep 18	Sep 25	$3.90	27.6%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 2.12% of stock, avg 5.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 18	$5.30	$6.00	$11.30	$523.70	$546.30	2.12%
$530.00	Sep 18	$7.90	$3.45	$11.35	$518.65	$541.35	2.13%
$532.50	Sep 18	$7.65	$4.95	$12.60	$519.90	$545.10	2.36%
$540.00	Sep 18	$3.35	$9.25	$12.60	$527.40	$552.60	2.36%
$527.50	Sep 18	$9.80	$3.08	$12.88	$514.62	$540.38	2.41%
$525.00	Sep 18	$12.40	$2.38	$14.78	$510.22	$539.78	2.77%
$545.00	Sep 18	$2.10	$12.70	$14.80	$530.20	$559.80	2.77%
$522.50	Sep 18	$13.95	$1.78	$15.73	$506.77	$538.23	2.95%
$550.00	Sep 18	$0.95	$16.25	$17.20	$532.80	$567.20	3.22%
$520.00	Sep 18	$16.55	$1.20	$17.75	$502.25	$537.75	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.73% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$522.50	Sep 18	$2.10	$1.78	$3.88	$518.62	$548.88
$542.50	$522.50	Sep 18	$2.10	$1.78	$3.88	$518.62	$546.38
$545.00	$525.00	Sep 18	$2.10	$2.38	$4.48	$520.52	$549.48
$542.50	$525.00	Sep 18	$2.10	$2.38	$4.48	$520.52	$546.98
$542.50	$527.50	Sep 18	$2.10	$3.08	$5.18	$522.32	$547.68
$545.00	$527.50	Sep 18	$2.10	$3.08	$5.18	$522.32	$550.18
$570.00	$490.00	Oct 9	$3.65	$1.75	$5.40	$484.60	$575.40
$542.50	$530.00	Sep 18	$2.10	$3.45	$5.55	$524.45	$548.05
$540.00	$522.50	Sep 18	$3.35	$1.78	$5.13	$517.37	$545.13
$545.00	$530.00	Sep 18	$2.10	$3.45	$5.55	$524.45	$550.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 3.29, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	590/600	Oct 2	$7.67	$2.33	72%	3.29	$442.33	$597.67
450/455	558/560	Sep 18	$4.52	$0.48	80%	9.42	$450.48	$562.02
505/510	572/575	Sep 18	$4.63	$0.37	74%	12.51	$505.37	$577.13
450/455	552/555	Sep 18	$4.50	$0.50	76%	9.00	$450.50	$557.00
430/435	578/580	Sep 18	$4.42	$0.58	77%	7.62	$430.58	$581.92
450/455	548/550	Sep 18	$4.80	$0.20	69%	24.00	$450.20	$552.30
450/455	545/548	Sep 18	$4.79	$0.21	64%	22.81	$450.21	$549.79
445/450	605/610	Oct 2	$3.64	$1.36	85%	2.68	$446.36	$608.64
435/440	578/580	Sep 18	$4.17	$0.83	74%	5.02	$435.83	$581.67
445/450	565/570	Oct 2	$4.07	$0.93	72%	4.38	$445.93	$569.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$435.00	$440.00	Oct 30	$0.05	$4.95	5%	99.00
$560.00	$565.00	$570.00	Sep 25	$0.11	$4.89	7%	44.45
$530.00	$535.00	$540.00	Oct 16	$0.20	$4.80	10%	24.00
$555.00	$570.00	$585.00	Oct 30	$1.35	$13.65	17%	10.11
$570.00	$575.00	$580.00	Oct 2	$0.11	$4.89	5%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Sep 18	$0.10	$4.90	33%	49.00
$535.00	$540.00	$545.00	Sep 18	$0.20	$4.80	30%	24.00
$510.00	$515.00	$520.00	Oct 2	$0.07	$4.93	10%	70.43
$515.00	$520.00	$525.00	Oct 16	$0.05	$4.95	9%	99.00
$545.00	$550.00	$555.00	Sep 25	$0.20	$4.80	14%	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. 165 found (best net $-1.65, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$532.50	1:2	Oct 2	-$1.65	$15.85
$540.00	$560.00	1:2	Oct 23	-$3.05	$16.95
$590.00	$630.00	1:2	Oct 23	-$1.23	$38.77
$535.00	$555.00	1:2	Oct 30	-$5.55	$14.45
$585.00	$605.00	1:2	Oct 30	-$1.15	$18.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$535.00	1:2	Oct 9	-$5.25	$9.75
$555.00	$535.00	1:2	Oct 30	-$10.35	$9.65
$500.00	$490.00	1:2	Oct 9	-$0.28	$9.72
$515.00	$500.00	1:2	Oct 23	-$3.50	$11.50
$540.00	$535.00	1:2	Sep 18	-$2.75	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 3.81%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Oct 30	$20.30	0.52	0.3%	3.81%	4.10%	2	1
$555.00	Oct 30	$12.90	0.38	4.0%	2.42%	6.46%	3	1
$540.00	Oct 23	$16.70	0.48	1.2%	3.13%	4.36%	1	--
$570.00	Oct 30	$8.30	0.29	6.9%	1.56%	8.41%	1	1
$560.00	Oct 23	$8.90	0.34	5.0%	1.67%	6.65%	4	11
$535.00	Oct 16	$15.90	0.52	0.3%	2.98%	3.28%	3	37
$540.00	Oct 16	$13.60	0.47	1.2%	2.55%	3.78%	21	38
$545.00	Oct 16	$11.40	0.43	2.2%	2.14%	4.31%	1	13
$585.00	Oct 30	$5.50	0.21	9.7%	1.03%	10.70%	1	--
$570.00	Oct 23	$6.20	0.27	6.9%	1.16%	8.02%	2	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 3,488

Total Puts 1,684

Put/Call Ratio 0.48

Net Difference 1,804

Prior's Put/Call Breakdown

Total Calls 4,219

Total Puts 2,001

Put/Call Ratio 0.47

Net Difference 2,218

Prior 7-Day Put/Call Summary

Total Calls 37,916

Total Puts 16,534

Average Put/Call Ratio 0.48

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