LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$534.39 -0.69%

(9/17 18:03) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 18:02)

◀ 9/18 15:06 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 4,571

Calls: 2,359 (52%)

Puts: 2,212 (48%)

Prior (09/17) 4,946

Calls: 2,234 (45%)

Puts: 2,712 (55%)

Current vs Prior -7.58%

Calls: +5.60% (Calls)

Puts: -18.44% (Puts)

Prior 7-Day Total 49,572

Calls: 32,530 (66%)

Puts: 17,042 (34%)

Prior 7-Day Average 7,081

Calls: 4,647 (66%)

Puts: 2,434 (34%)

Current vs Prior 7-Day Avg -35.45%

Calls: -49.24%

Puts: -9.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $4.15M

Calls: $2.93M (71%)

Puts: $1.22M (29%)

Prior (09/17) $6.84M

Calls: $3.53M (52%)

Puts: $3.31M (48%)

Current vs Prior -39.28%

Calls: -17.05%

Puts: -63.04%

Prior 7-Day Total $314.61M

Calls: $278.45M (89%)

Puts: $36.16M (11%)

Prior 7-Day Average $44.94M

Calls: $39.78M (89%)

Puts: $5.17M (11%)

Current vs Prior 7-Day Avg -90.76%

Calls: -92.64%

Puts: -76.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 0.94

Prior (09/17) 1.21

Current vs Prior -22.76%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +79.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 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 684,710

Calls: 379,810 (55%)

Puts: 304,900 (45%)

Prior 7-Day Average 97,815

Calls: 54,258 (55%)

Puts: 43,557 (45%)

Current vs Prior 7-Day Avg +5.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.94% | 3.05%0.94% | 6.11%

Prior 2.56% | 3.91%2.56% | 6.59%

Current vs Prior -63.44% | -21.96%-63.44% | -7.28%

Prior 7-Day Avg 1.91% | 3.37%3.61% | 7.26%

Current vs 7-Day Avg -51.00% | -9.57%-74.10% | -15.81%

Prior 7-Day Eod 2.56% | 3.91%1.81% | 6.58%

Current vs 7-Day Eod -63.44% | -21.96%-48.42% | -7.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 175.69% | 54.06%

Calls: 144.79% | 64.10%

Puts: 206.59% | 44.03%

Prior 58.53% | 28.87%

Calls: 67.07% | 35.29%

Puts: 50.00% | 22.45%

Current vs Prior +200.17% | +87.25%

Prior 7-Day Avg 69.91% | 24.94%

Calls: 54.40% | 24.78%

Puts: 85.42% | 25.10%

Current vs 7-Day Avg +151.30% | +116.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.93M). P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 16 of results (avg 7.1%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 16	14.80	15.70	$15.25	5.9%	55	0.51	62
$450.00	Sep 18	81.80	86.80	$84.30	5.9%	--	0.88	13
$430.00	Sep 18	100.30	107.40	$103.85	6.8%	--	1.00	11
$445.00	Sep 18	85.40	92.20	$88.80	7.7%	--	0.88	24
$550.00	Oct 16	8.70	9.40	$9.05	7.7%	58	0.36	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Sep 18	103.80	110.00	$106.90	5.8%	--	0.94	14
$530.00	Oct 16	11.20	11.90	$11.55	6.1%	20	0.43	105
$525.00	Oct 16	9.30	9.90	$9.60	6.2%	3	0.38	35
$625.00	Sep 18	88.60	94.40	$91.50	6.3%	--	0.97	13
$620.00	Sep 18	83.70	89.60	$86.65	6.8%	--	1.00	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. 89 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 18	100.30	107.40	$103.85	6.8%	--	1.00	11
$500.00	Sep 18	30.30	36.90	$33.60	19.6%	3	1.00	26
$515.00	Sep 18	15.30	21.50	$18.40	33.7%	3	1.00	8
$520.00	Sep 18	10.20	15.90	$13.05	43.7%	44	1.00	75
$522.50	Sep 18	8.00	14.60	$11.30	58.4%	12	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Sep 18	83.70	89.60	$86.65	6.8%	--	1.00	12
$565.00	Sep 18	28.60	34.50	$31.55	18.7%	1	0.99	16
$605.00	Sep 18	67.90	73.20	$70.55	7.5%	--	0.99	500
$545.00	Sep 18	9.10	13.50	$11.30	38.9%	28	0.98	210
$560.00	Sep 18	22.60	29.80	$26.20	27.5%	3	0.98	48

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 3.3K, top 500)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	5.30	8.80	$7.05	49.6%	500	0.31	32
$540.00	Sep 18	0.00	0.25	$0.13	192.3%	74	0.07	650
$540.00	Sep 25	3.80	5.00	$4.40	27.3%	74	0.37	83
$550.00	Sep 18	0.00	0.15	$0.08	187.5%	59	0.03	471
$550.00	Oct 16	8.70	9.40	$9.05	7.7%	58	0.36	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Sep 18	0.05	0.70	$0.38	171.1%	234	0.13	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	0.10	0.20	$0.15	66.7%	69	0.10	553
$540.00	Sep 18	4.20	9.90	$7.05	80.9%	51	0.93	381

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 1296.9%, max 2629.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$510.00	Sep 18	Oct 16	583.0%	23.9%	2341.7%	--	34
$562.50	Sep 18	Sep 25	611.0%	26.3%	2226.6%	56	28
$557.50	Sep 18	Sep 25	551.9%	25.8%	2041.8%	22	100
$532.50	Sep 18	Sep 25	83.8%	24.4%	243.1%	24	264
$537.50	Sep 18	Sep 25	74.8%	26.3%	184.6%	41	145

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Sep 18	Oct 16	650.6%	23.8%	2629.8%	11	189
$495.00	Sep 18	Oct 30	781.8%	30.6%	2457.6%	4	84
$502.50	Sep 18	Sep 25	683.8%	31.8%	2052.9%	--	46
$510.00	Sep 18	Oct 23	583.0%	29.2%	1894.0%	16	188
$517.50	Sep 18	Sep 25	477.8%	29.0%	1550.1%	5	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.70, avg 5.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$530.00	Oct 9	$8.80	$6.20	$8.80	79%	0.70	$523.80
$560.00	$565.00	Oct 16	$0.25	$4.75	$0.25	26%	19.00	$560.25
$520.00	$525.00	Oct 2	$2.55	$2.45	$2.55	73%	0.96	$522.55
$520.00	$525.00	Oct 16	$2.35	$2.65	$2.35	68%	1.13	$522.35
$530.00	$532.50	Sep 18	$1.53	$0.97	$1.53	100%	0.63	$531.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$537.50	Sep 18	$0.95	$1.55	$0.95	93%	1.63	$539.05
$520.00	$515.00	Oct 23	$0.70	$4.30	$0.70	37%	6.14	$519.30
$535.00	$530.00	Oct 30	$1.40	$3.60	$1.40	50%	2.57	$533.60
$545.00	$540.00	Oct 23	$2.05	$2.95	$2.05	58%	1.44	$542.95
$535.00	$532.50	Oct 2	$0.65	$1.85	$0.65	50%	2.85	$534.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 2.12, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Sep 18	$3.40	$3.40	$1.60	87%	2.12	$638.40
$595.00	$600.00	Sep 25	$2.50	$2.50	$2.50	88%	1.00	$597.50
$590.00	$600.00	Oct 2	$2.43	$2.43	$7.57	88%	0.32	$592.43
$605.00	$610.00	Sep 25	$2.15	$2.15	$2.85	84%	0.75	$607.15
$567.50	$570.00	Sep 25	$1.40	$1.40	$1.10	84%	1.27	$568.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$460.00	Sep 25	$3.52	$3.52	$6.48	87%	0.54	$466.48
$490.00	$485.00	Sep 18	$2.52	$2.52	$2.48	88%	1.02	$487.48
$530.00	$520.00	Oct 9	$5.35	$5.35	$4.65	56%	1.15	$524.65
$495.00	$490.00	Sep 18	$2.45	$2.45	$2.55	82%	0.96	$492.55
$450.00	$445.00	Oct 2	$1.85	$1.85	$3.15	89%	0.59	$448.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.55, cheapest $5.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Sep 18	Sep 25	$5.63	83.8%	24.4%
$535.00	Sep 18	Sep 25	$5.55	70.2%	25.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$532.50	Sep 18	Sep 25	$5.37	83.8%	24.4%
$535.00	Sep 18	Sep 25	$5.67	70.2%	25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 0.66% of stock, avg 4.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Sep 18	$1.25	$2.28	$3.53	$531.47	$538.53	0.66%
$532.50	Sep 18	$2.72	$1.38	$4.10	$528.40	$536.60	0.77%
$530.00	Sep 18	$4.25	$0.15	$4.40	$525.60	$534.40	0.82%
$527.50	Sep 18	$6.30	$0.38	$6.68	$520.82	$534.18	1.25%
$537.50	Sep 18	$0.57	$6.10	$6.67	$530.83	$544.17	1.25%
$540.00	Sep 18	$0.13	$7.05	$7.18	$532.82	$547.18	1.34%
$525.00	Sep 18	$8.45	$0.08	$8.53	$516.47	$533.53	1.60%
$545.00	Sep 18	$0.03	$11.30	$11.33	$533.67	$556.33	2.12%
$522.50	Sep 18	$11.30	$0.08	$11.38	$511.12	$533.88	2.13%
$520.00	Sep 18	$13.05	$0.03	$13.08	$506.92	$533.08	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.36% of stock, avg 2.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$532.50	Sep 18	$0.57	$1.38	$1.95	$530.55	$539.45
$535.00	$532.50	Sep 18	$1.25	$1.38	$2.63	$529.87	$537.63
$537.50	$505.00	Sep 18	$0.57	$5.00	$5.57	$499.43	$543.07
$537.50	$510.00	Sep 18	$0.57	$5.00	$5.57	$504.43	$543.07
$537.50	$512.50	Sep 18	$0.57	$5.00	$5.57	$506.93	$543.07
$537.50	$517.50	Sep 18	$0.57	$5.00	$5.57	$511.93	$543.07
$565.00	$505.00	Oct 9	$3.40	$2.63	$6.03	$498.97	$571.03
$545.00	$522.50	Sep 25	$3.20	$2.93	$6.13	$516.37	$551.13
$565.00	$515.00	Oct 9	$3.40	$3.15	$6.55	$508.45	$571.55
$545.00	$525.00	Sep 25	$3.20	$3.45	$6.65	$518.35	$551.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 2.23, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	575/580	Oct 2	$3.45	$1.55	73%	2.23	$446.55	$578.45
445/450	590/600	Oct 2	$4.28	$5.72	77%	0.75	$445.72	$594.28
485/490	552/555	Sep 18	$2.72	$2.28	82%	1.19	$487.28	$555.22
485/490	548/550	Sep 18	$2.77	$2.23	80%	1.24	$487.23	$550.27
485/490	542/545	Sep 18	$2.62	$2.38	82%	1.10	$487.38	$545.12
460/470	558/560	Sep 25	$3.97	$6.03	76%	0.66	$466.03	$561.47
490/495	552/555	Sep 18	$2.65	$2.35	76%	1.13	$492.35	$555.15
490/495	548/550	Sep 18	$2.70	$2.30	74%	1.17	$492.30	$550.20
490/495	542/545	Sep 18	$2.55	$2.45	76%	1.04	$492.45	$545.05
445/450	550/555	Oct 2	$3.28	$1.72	60%	1.91	$446.72	$553.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$532.50	$535.00	Sep 18	$0.06	$2.44	59%	40.67
$605.00	$610.00	$615.00	Sep 18	$0.08	$4.92	14%	61.50
$535.00	$537.50	$540.00	Sep 18	$0.24	$2.26	34%	9.42
$530.00	$535.00	$540.00	Oct 2	$0.25	$4.75	16%	19.00
$560.00	$565.00	$570.00	Oct 9	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 16	$0.05	$4.95	11%	99.00
$535.00	$540.00	$545.00	Oct 2	$0.30	$4.70	15%	15.67
$545.00	$550.00	$555.00	Oct 2	$0.25	$4.75	13%	19.00
$505.00	$510.00	$515.00	Oct 16	$0.15	$4.85	9%	32.33
$540.00	$542.50	$545.00	Sep 25	$0.05	$2.45	9%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-1.50, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$515.00	1:2	Oct 2	-$1.50	$23.50
$525.00	$550.00	1:2	Oct 23	-$0.40	$24.60
$510.00	$522.50	1:2	Sep 25	-$3.95	$8.55
$515.00	$530.00	1:2	Oct 9	-$6.55	$8.45
$535.00	$555.00	1:2	Oct 30	-$4.90	$15.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$500.00	1:2	Oct 30	-$0.80	$24.20
$545.00	$540.00	1:2	Sep 18	-$2.80	$2.20
$535.00	$532.50	1:2	Sep 18	-$0.48	$2.02
$495.00	$490.00	1:2	Sep 18	-$0.10	$4.90
$515.00	$510.00	1:2	Sep 25	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 2.04%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$555.00	Oct 30	$10.90	0.36	3.9%	2.04%	5.90%	1	8
$535.00	Oct 30	$18.00	0.50	0.1%	3.37%	3.48%	1	3
$560.00	Oct 30	$9.80	0.33	4.8%	1.83%	6.63%	1	6
$550.00	Oct 23	$10.20	0.38	2.9%	1.91%	4.83%	8	2
$560.00	Oct 23	$7.60	0.31	4.8%	1.42%	6.21%	--	15
$535.00	Oct 16	$14.80	0.51	0.1%	2.77%	2.88%	55	62
$540.00	Oct 16	$12.40	0.46	1.1%	2.32%	3.37%	35	61
$565.00	Oct 23	$6.30	0.28	5.7%	1.18%	6.91%	--	107
$545.00	Oct 16	$10.40	0.41	2.0%	1.95%	3.93%	4	29
$570.00	Oct 23	$5.60	0.25	6.7%	1.05%	7.71%	1	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 2,359

Total Puts 2,212

Put/Call Ratio 0.94

Net Difference 147

Prior's Put/Call Breakdown

Total Calls 2,234

Total Puts 2,712

Put/Call Ratio 1.21

Net Difference -478

Prior 7-Day Put/Call Summary

Total Calls 32,530

Total Puts 17,042

Average Put/Call Ratio 0.52

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