LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$535.43 -0.34%

(9/16 18:03) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:06

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 4,946

Calls: 2,234 (45%)

Puts: 2,712 (55%)

Prior (09/15) 5,172

Calls: 3,488 (67%)

Puts: 1,684 (33%)

Current vs Prior -4.37%

Calls: -35.95% (Calls)

Puts: +61.05% (Puts)

Prior 7-Day Total 55,296

Calls: 38,518 (70%)

Puts: 16,778 (30%)

Prior 7-Day Average 7,899

Calls: 5,502 (70%)

Puts: 2,396 (30%)

Current vs Prior 7-Day Avg -37.39%

Calls: -59.40%

Puts: +13.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $6.84M

Calls: $3.53M (52%)

Puts: $3.31M (48%)

Prior (09/15) $31.27M

Calls: $29.35M (94%)

Puts: $1.92M (6%)

Current vs Prior -78.13%

Calls: -87.97%

Puts: +72.35%

Prior 7-Day Total $370.31M

Calls: $334.86M (90%)

Puts: $35.45M (10%)

Prior 7-Day Average $52.90M

Calls: $47.84M (90%)

Puts: $5.06M (10%)

Current vs Prior 7-Day Avg -87.07%

Calls: -92.62%

Puts: -34.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 1.21

Prior (09/15) 0.48

Current vs Prior +151.44%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +155.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 101,403

Calls: 56,324 (56%)

Puts: 45,079 (44%)

Prior (09/15) 98,316

Calls: 54,790 (56%)

Puts: 43,526 (44%)

Current vs Prior +3.14%

Prior 7-Day Total 679,210

Calls: 375,769 (55%)

Puts: 303,441 (45%)

Prior 7-Day Average 97,030

Calls: 53,681 (55%)

Puts: 43,348 (45%)

Current vs Prior 7-Day Avg +4.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.89% | 3.43%1.89% | 6.63%

Prior 2.79% | 4.16%2.79% | 7.02%

Current vs Prior -32.22% | -17.59%-32.22% | -5.50%

Prior 7-Day Avg 1.90% | 3.33%3.90% | 7.46%

Current vs 7-Day Avg -0.17% | +3.00%-51.54% | -11.08%

Prior 7-Day Eod 2.79% | 4.16%2.34% | 6.68%

Current vs 7-Day Eod -32.22% | -17.59%-19.01% | -0.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 115.16% | 31.14%

Calls: 101.43% | 25.32%

Puts: 128.89% | 36.96%

Prior 40.16% | 33.46%

Calls: 37.59% | 21.76%

Puts: 42.73% | 45.16%

Current vs Prior +186.75% | -6.93%

Prior 7-Day Avg 64.47% | 23.81%

Calls: 47.81% | 22.28%

Puts: 81.12% | 25.35%

Current vs 7-Day Avg +78.64% | +30.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 151% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 12 of results (avg 8.1%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	13.90	14.90	$14.40	6.9%	29	0.46	50
$535.00	Oct 16	16.20	17.40	$16.80	7.1%	6	0.51	49
$430.00	Sep 18	101.00	109.40	$105.20	8.0%	--	1.00	11
$445.00	Sep 18	86.50	93.80	$90.15	8.1%	--	1.00	24
$450.00	Sep 18	81.00	88.80	$84.90	9.2%	--	0.88	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	102.80	109.50	$106.15	6.3%	27	0.99	14
$625.00	Sep 18	88.00	94.50	$91.25	7.1%	22	0.99	13
$620.00	Sep 18	82.80	89.50	$86.15	7.8%	18	0.97	12
$605.00	Sep 18	68.50	74.30	$71.40	8.1%	--	0.99	500
$530.00	Oct 16	11.60	12.70	$12.15	9.1%	8	0.44	105

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. 88 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	101.00	109.40	$105.20	8.0%	--	1.00	11
$445.00	Sep 18	86.50	93.80	$90.15	8.1%	--	1.00	24
$455.00	Sep 18	76.00	83.80	$79.90	9.8%	--	1.00	24
$500.00	Sep 18	31.00	37.20	$34.10	18.2%	20	1.00	20
$505.00	Sep 18	26.00	33.10	$29.55	24.0%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Sep 18	72.60	79.50	$76.05	9.1%	3	0.99	1
$640.00	Sep 18	102.80	109.50	$106.15	6.3%	27	0.99	14
$595.00	Sep 18	57.00	64.40	$60.70	12.2%	3	0.99	1
$560.00	Sep 18	23.10	28.30	$25.70	20.2%	141	0.99	172
$605.00	Sep 18	68.50	74.30	$71.40	8.1%	--	0.99	500

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 3.2K, top 171)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 9	0.00	1.45	$0.73	198.6%	124	0.04	1
$550.00	Sep 18	0.05	0.50	$0.28	160.7%	90	0.06	494
$550.00	Oct 16	9.30	10.70	$10.00	14.0%	84	0.37	216
$535.00	Sep 18	1.55	5.10	$3.33	106.6%	83	0.48	468
$545.00	Sep 18	0.20	1.45	$0.83	150.6%	70	0.15	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	0.05	0.35	$0.20	150.0%	171	0.05	329
$560.00	Sep 18	23.10	28.30	$25.70	20.2%	141	0.99	172
$515.00	Sep 18	0.00	0.45	$0.23	195.7%	137	0.05	233
$465.00	Sep 18	0.00	10.00	$5.00	200.0%	74	0.13	100
$580.00	Sep 18	43.00	49.50	$46.25	14.1%	72	0.92	23

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 70.3%, max 383.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$557.50	Sep 18	Sep 25	98.7%	25.4%	289.0%	--	100
$532.50	Sep 18	Sep 25	37.5%	28.0%	34.1%	12	263
$542.50	Sep 18	Sep 25	32.6%	25.9%	26.0%	8	63
$540.00	Sep 18	Oct 16	34.9%	28.2%	23.9%	79	690
$535.00	Sep 18	Oct 16	31.6%	25.7%	23.3%	89	517

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Sep 18	Sep 25	143.0%	29.6%	383.4%	--	46
$512.50	Sep 18	Sep 25	86.1%	28.1%	205.9%	4	23
$545.00	Sep 18	Oct 16	36.0%	24.9%	44.4%	12	241
$532.50	Sep 18	Sep 25	37.5%	28.0%	34.1%	25	150
$525.00	Sep 18	Oct 30	35.3%	28.8%	22.5%	74	277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 29.77, avg 5.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$600.00	Oct 23	$0.65	$19.35	$0.65	20%	29.77	$580.65
$515.00	$517.50	Sep 18	$0.85	$1.65	$0.85	100%	1.94	$515.85
$530.00	$535.00	Oct 16	$1.10	$3.90	$1.10	56%	3.55	$531.10
$545.00	$550.00	Oct 16	$0.45	$4.55	$0.45	40%	10.11	$545.45
$525.00	$530.00	Oct 2	$1.80	$3.20	$1.80	64%	1.78	$526.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$537.50	Sep 18	$0.45	$2.05	$0.45	71%	4.56	$539.55
$530.00	$525.00	Oct 23	$1.35	$3.65	$1.35	46%	2.70	$528.65
$535.00	$532.50	Sep 25	$0.45	$2.05	$0.45	51%	4.56	$534.55
$530.00	$525.00	Oct 30	$1.45	$3.55	$1.45	46%	2.45	$528.55
$555.00	$550.00	Oct 16	$2.60	$2.40	$2.60	69%	0.92	$552.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 12.16, avg 0.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Sep 18	$4.60	$4.60	$0.40	85%	11.50	$619.60
$565.00	$570.00	Oct 9	$3.90	$3.90	$1.10	75%	3.55	$568.90
$620.00	$625.00	Sep 25	$3.25	$3.25	$1.75	87%	1.86	$623.25
$585.00	$590.00	Oct 16	$3.41	$3.41	$1.59	80%	2.14	$588.41
$595.00	$600.00	Sep 25	$2.80	$2.80	$2.20	87%	1.27	$597.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$435.00	Sep 25	$4.62	$4.62	$0.38	90%	12.16	$435.38
$450.00	$445.00	Sep 18	$4.47	$4.47	$0.53	88%	8.43	$445.53
$480.00	$440.00	Oct 30	$3.95	$3.95	$36.05	85%	0.11	$476.05
$475.00	$470.00	Sep 18	$2.45	$2.45	$2.55	90%	0.96	$472.55
$495.00	$490.00	Sep 18	$2.50	$2.50	$2.50	87%	1.00	$492.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.46, cheapest $4.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Sep 18	Sep 25	$4.75	37.5%	28.0%
$535.00	Sep 18	Sep 25	$4.57	31.6%	26.7%
$537.50	Sep 18	Sep 25	$4.90	27.2%	26.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Sep 18	Sep 25	$4.72	37.5%	28.0%
$530.00	Sep 18	Sep 25	$4.00	33.2%	24.7%
$535.00	Sep 18	Sep 25	$4.65	31.6%	26.7%
$537.50	Sep 18	Sep 25	$3.65	27.2%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.36% of stock, avg 5.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 18	$3.33	$3.95	$7.28	$527.72	$542.28	1.36%
$530.00	Sep 18	$5.45	$2.00	$7.45	$522.55	$537.45	1.39%
$532.50	Sep 18	$4.70	$3.43	$8.13	$524.37	$540.63	1.52%
$537.50	Sep 18	$1.80	$6.80	$8.60	$528.90	$546.10	1.61%
$540.00	Sep 18	$1.80	$7.25	$9.05	$530.95	$549.05	1.69%
$527.50	Sep 18	$8.15	$1.30	$9.45	$518.05	$536.95	1.76%
$525.00	Sep 18	$9.40	$0.95	$10.35	$514.65	$535.35	1.93%
$545.00	Sep 18	$0.83	$10.60	$11.43	$533.57	$556.43	2.13%
$522.50	Sep 18	$11.55	$0.57	$12.12	$510.38	$534.62	2.26%
$547.50	Sep 18	$0.35	$14.00	$14.35	$533.15	$561.85	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$527.50	Sep 18	$1.00	$1.30	$2.30	$525.20	$544.80
$540.00	$527.50	Sep 18	$1.80	$1.30	$3.10	$524.40	$543.10
$542.50	$530.00	Sep 18	$1.00	$2.00	$3.00	$527.00	$545.50
$542.50	$512.50	Sep 18	$1.00	$2.40	$3.40	$509.10	$545.90
$537.50	$527.50	Sep 18	$1.80	$1.30	$3.10	$524.40	$540.60
$540.00	$530.00	Sep 18	$1.80	$2.00	$3.80	$526.20	$543.80
$537.50	$530.00	Sep 18	$1.80	$2.00	$3.80	$526.20	$541.30
$540.00	$512.50	Sep 18	$1.80	$2.40	$4.20	$508.30	$544.20
$557.50	$527.50	Sep 18	$3.45	$1.30	$4.75	$522.75	$562.25
$537.50	$512.50	Sep 18	$1.80	$2.40	$4.20	$508.30	$541.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 49.00, avg credit $2.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	615/620	Sep 18	$4.90	$0.10	83%	49.00	$435.10	$619.90
445/450	568/570	Sep 18	$4.89	$0.11	83%	44.45	$445.11	$572.39
485/488	615/620	Sep 18	$4.87	$0.13	82%	37.46	$482.63	$619.87
440/445	615/620	Sep 18	$4.80	$0.20	82%	24.00	$440.20	$619.80
455/460	578/580	Sep 18	$4.87	$0.13	74%	37.46	$455.13	$582.37
455/460	588/590	Sep 18	$4.52	$0.48	78%	9.42	$455.48	$592.02
435/440	582/585	Sep 18	$4.40	$0.60	80%	7.33	$435.60	$586.90
440/445	582/585	Sep 18	$4.30	$0.70	79%	6.14	$440.70	$586.80
445/450	542/545	Sep 18	$4.64	$0.36	69%	12.89	$445.36	$547.14
490/495	565/570	Oct 2	$4.68	$0.32	64%	14.62	$490.32	$569.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$555.00	$560.00	Oct 9	$0.10	$4.90	10%	49.00
$530.00	$535.00	$540.00	Oct 9	$0.25	$4.75	12%	19.00
$535.00	$537.50	$540.00	Sep 25	$0.10	$2.40	10%	24.00
$547.50	$550.00	$552.50	Sep 25	$0.10	$2.40	8%	24.00
$537.50	$540.00	$542.50	Sep 25	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 16	$0.10	$4.90	10%	49.00
$545.00	$550.00	$555.00	Sep 25	$0.25	$4.75	15%	19.00
$540.00	$545.00	$550.00	Oct 16	$0.15	$4.85	10%	32.33
$490.00	$495.00	$500.00	Oct 30	$0.10	$4.90	6%	49.00
$560.00	$565.00	$570.00	Oct 16	$0.15	$4.85	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-9.90, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$525.00	1:2	Oct 30	-$9.90	$15.10
$525.00	$545.00	1:2	Oct 23	-$5.70	$14.30
$480.00	$500.00	1:2	Sep 25	-$15.70	$4.30
$515.00	$530.00	1:2	Oct 9	-$7.85	$7.15
$550.00	$560.00	1:2	Oct 2	-$1.14	$8.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$500.00	1:2	Oct 30	-$0.85	$24.15
$565.00	$540.00	1:2	Oct 30	-$9.35	$15.65
$515.00	$500.00	1:2	Oct 9	-$0.70	$14.30
$505.00	$500.00	1:2	Oct 2	-$0.02	$4.98
$465.00	$460.00	1:2	Sep 18	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 2.09%, avg 0.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Oct 23	$11.20	0.39	2.7%	2.09%	4.81%	1	1
$545.00	Oct 23	$12.80	0.42	1.8%	2.39%	4.18%	1	4
$540.00	Oct 16	$13.90	0.46	0.8%	2.60%	3.45%	29	50
$560.00	Oct 23	$7.50	0.32	4.6%	1.40%	5.99%	--	15
$550.00	Oct 16	$9.30	0.37	2.7%	1.74%	4.46%	84	216
$565.00	Oct 23	$6.10	0.29	5.5%	1.14%	6.66%	--	107
$570.00	Oct 23	$4.90	0.26	6.5%	0.92%	7.37%	--	17
$605.00	Oct 30	$1.20	0.17	13.0%	0.22%	13.22%	--	10
$560.00	Oct 16	$6.00	0.28	4.6%	1.12%	5.71%	18	158
$540.00	Oct 9	$10.50	0.45	0.8%	1.96%	2.81%	--	11

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 2,234

Total Puts 2,712

Put/Call Ratio 1.21

Net Difference -478

Prior's Put/Call Breakdown

Total Calls 3,488

Total Puts 1,684

Put/Call Ratio 0.48

Net Difference 1,804

Prior 7-Day Put/Call Summary

Total Calls 38,518

Total Puts 16,778

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