LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$567.08 -1.58%

$568.50 (+0.25%)🌙

as of 11/06 06:06 PM

(11/5 18:10) ◀

Friday, November 6, 2026 (6:06pm)

▶

◀ 11/6 18:06

Option Volume

Detail

ℹ

Current (11/06) 5,935

Calls: 2,936 (49%)

Puts: 2,999 (51%)

Prior (11/05) 7,080

Calls: 4,172 (59%)

Puts: 2,908 (41%)

Current vs Prior -16.17%

Calls: -29.63% (Calls)

Puts: +3.13% (Puts)

Prior 7-Day Total 51,719

Calls: 29,438 (57%)

Puts: 22,281 (43%)

Prior 7-Day Average 7,388

Calls: 4,205 (57%)

Puts: 3,183 (43%)

Current vs Prior 7-Day Avg -19.67%

Calls: -30.19%

Puts: -5.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06) $14.79M

Calls: $6.99M (47%)

Puts: $7.81M (53%)

Prior (11/05) $26.30M

Calls: $21.02M (80%)

Puts: $5.28M (20%)

Current vs Prior -43.75%

Calls: -66.75%

Puts: +47.77%

Prior 7-Day Total $148.70M

Calls: $123.99M (83%)

Puts: $24.72M (17%)

Prior 7-Day Average $21.24M

Calls: $17.71M (83%)

Puts: $3.53M (17%)

Current vs Prior 7-Day Avg -30.36%

Calls: -60.55%

Puts: +121.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 1.02

Prior (11/05) 0.70

Current vs Prior +46.54%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +23.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06) 96,910

Calls: 53,725 (55%)

Puts: 43,185 (45%)

Prior (11/05) 45,535

Calls: 27,070 (59%)

Puts: 18,465 (41%)

Current vs Prior +112.83%

Prior 7-Day Total 448,367

Calls: 262,296 (59%)

Puts: 186,071 (41%)

Prior 7-Day Average 64,052

Calls: 37,470 (59%)

Puts: 26,581 (41%)

Current vs Prior 7-Day Avg +51.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 1.08% | 4.06%4.67% | 8.61%

Prior 2.29% | 4.58%6.09% | 8.83%

Current vs Prior +77.03% | +1.99%-23.29% | -2.49%

Prior 7-Day Avg 2.76% | 4.42%5.92% | 8.50%

Current vs 7-Day Avg +47.00% | +5.67%-21.05% | +1.25%

Prior 7-Day Eod 2.29% | 4.58%6.09% | 8.83%

Current vs 7-Day Eod +77.03% | +1.99%-23.29% | -2.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.63% | 42.09%

Calls: 52.35% | 29.79%

Puts: 90.91% | 54.39%

Prior 71.63% | 42.09%

Calls: 52.35% | 29.79%

Puts: 90.91% | 54.39%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 71.63% | 42.09%

Calls: 52.35% | 29.79%

Puts: 90.91% | 54.39%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. P/C ratio rising 47% - increased hedging/bearish positioning. Rising open interest (up 113%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 27 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Nov 6	108.50	114.70	$111.60	5.6%	--	0.91	32
$460.00	Dec 18	104.40	111.80	$108.10	6.8%	--	1.00	101
$475.00	Dec 18	90.50	97.00	$93.75	6.9%	1	1.00	--
$480.00	Nov 20	84.30	90.80	$87.55	7.4%	--	0.92	23
$470.00	Dec 18	94.60	102.00	$98.30	7.5%	--	1.00	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Dec 18	80.20	85.10	$82.65	5.9%	--	0.89	11
$665.00	Dec 18	98.00	105.50	$101.75	7.4%	--	0.93	10
$645.00	Dec 11	79.10	85.40	$82.25	7.7%	1	0.86	2
$650.00	Dec 18	84.00	90.70	$87.35	7.7%	--	0.90	12
$640.00	Dec 18	74.50	80.50	$77.50	7.7%	9	0.87	29

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. 175 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	64.30	71.00	$67.65	9.9%	--	1.00	90
$460.00	Dec 18	104.40	111.80	$108.10	6.8%	--	1.00	101
$470.00	Dec 18	94.60	102.00	$98.30	7.5%	--	1.00	196
$475.00	Dec 18	90.50	97.00	$93.75	6.9%	1	1.00	--
$480.00	Dec 18	85.10	91.90	$88.50	7.7%	--	0.99	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 6	16.80	21.10	$18.95	22.7%	22	1.00	255
$590.00	Nov 6	21.50	27.20	$24.35	23.4%	3	1.00	230
$600.00	Nov 6	30.60	37.00	$33.80	18.9%	29	1.00	56
$620.00	Nov 6	50.20	56.80	$53.50	12.3%	2	1.00	1
$632.50	Nov 6	63.00	69.90	$66.45	10.4%	5	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 2.7K, top 118)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Nov 13	1.05	1.65	$1.35	44.4%	118	0.11	50
$600.00	Nov 6	0.00	0.05	$0.03	166.7%	89	0.01	202
$580.00	Nov 6	0.00	4.90	$2.45	200.0%	82	0.25	42
$650.00	Dec 18	1.55	3.10	$2.33	66.5%	74	0.09	283
$585.00	Nov 13	2.25	5.10	$3.68	77.4%	73	0.25	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Nov 6	0.05	2.20	$1.13	190.3%	57	0.28	32
$550.00	Dec 4	11.00	15.60	$13.30	34.6%	42	0.37	13
$600.00	Nov 6	30.60	37.00	$33.80	18.9%	29	1.00	56
$550.00	Nov 20	5.10	7.70	$6.40	40.6%	25	0.29	120
$500.00	Nov 20	0.30	1.00	$0.65	107.7%	24	0.04	562

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 1952.6%, max 4155.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Nov 6	Dec 18	1366.1%	32.1%	4155.9%	--	58
$520.00	Nov 6	Dec 18	1277.3%	30.0%	4152.3%	1	213
$625.00	Nov 6	Dec 18	1278.5%	30.8%	4053.8%	2	168
$525.00	Nov 6	Dec 18	1187.8%	30.5%	3797.4%	--	36
$530.00	Nov 6	Dec 18	1097.5%	29.8%	3581.9%	16	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Nov 6	Dec 18	1366.1%	32.1%	4155.9%	9	62
$520.00	Nov 6	Dec 18	1277.3%	30.0%	4152.3%	9	364
$625.00	Nov 6	Dec 18	1278.5%	30.8%	4053.8%	--	63
$525.00	Nov 6	Dec 18	1187.8%	30.5%	3797.4%	2	90
$535.00	Nov 6	Dec 18	1006.0%	29.5%	3310.0%	4	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 1.11, avg 6.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$565.00	Nov 6	$2.37	$2.63	$2.37	95%	1.11	$562.37
$590.00	$605.00	Dec 4	$2.25	$12.75	$2.25	31%	5.67	$592.25
$660.00	$680.00	Nov 27	$0.30	$19.70	$0.30	10%	65.67	$660.30
$565.00	$570.00	Nov 20	$1.30	$3.70	$1.30	54%	2.85	$566.30
$555.00	$560.00	Nov 27	$1.95	$3.05	$1.95	63%	1.56	$556.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$520.00	Nov 27	$0.62	$14.38	$0.62	20%	23.19	$534.38
$585.00	$580.00	Dec 4	$1.55	$3.45	$1.55	64%	2.23	$583.45
$525.00	$505.00	Dec 4	$1.32	$18.68	$1.32	19%	14.15	$523.68
$580.00	$575.00	Dec 18	$1.60	$3.40	$1.60	58%	2.12	$578.40
$600.00	$597.50	Nov 13	$0.90	$1.60	$0.90	89%	1.78	$599.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 32.33, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$670.00	$675.00	Nov 20	$2.25	$2.25	$2.75	91%	0.82	$672.25
$595.00	$600.00	Nov 6	$2.42	$2.42	$2.58	83%	0.94	$597.42
$647.50	$650.00	Nov 13	$2.07	$2.07	$0.43	90%	4.81	$649.57
$580.00	$585.00	Nov 6	$2.42	$2.42	$2.58	75%	0.94	$582.42
$617.50	$620.00	Nov 13	$2.05	$2.05	$0.45	87%	4.56	$619.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Nov 6	$4.85	$4.85	$0.15	89%	32.33	$475.15
$470.00	$465.00	Nov 20	$3.45	$3.45	$1.55	91%	2.23	$466.55
$505.00	$500.00	Nov 6	$2.55	$2.55	$2.45	86%	1.04	$502.45
$550.00	$545.00	Dec 4	$3.65	$3.65	$1.35	63%	2.70	$546.35
$515.00	$510.00	Nov 6	$2.50	$2.50	$2.50	84%	1.00	$512.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.59, cheapest $6.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Nov 6	Nov 13	$6.80	176.2%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Nov 6	Nov 13	$8.25	176.2%	34.4%
$567.50	Nov 6	Nov 13	$8.52	171.4%	34.4%
$555.00	Nov 20	Nov 27	$2.80	30.5%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.86% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Nov 6	$3.73	$1.13	$4.86	$560.14	$569.86	0.86%
$570.00	Nov 6	$0.45	$5.45	$5.90	$564.10	$575.90	1.04%
$560.00	Nov 6	$6.10	$0.10	$6.20	$553.80	$566.20	1.09%
$572.50	Nov 6	$1.50	$6.25	$7.75	$564.75	$580.25	1.37%
$557.50	Nov 6	$8.60	$0.10	$8.70	$548.80	$566.20	1.53%
$575.00	Nov 6	$0.35	$8.60	$8.95	$566.05	$583.95	1.58%
$577.50	Nov 6	$2.45	$11.20	$13.65	$563.85	$591.15	2.41%
$580.00	Nov 6	$2.45	$14.55	$17.00	$563.00	$597.00	3.00%
$550.00	Nov 6	$16.50	$2.50	$19.00	$531.00	$569.00	3.35%
$585.00	Nov 6	$0.03	$18.95	$18.98	$566.02	$603.98	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$565.00	Nov 6	$0.45	$1.13	$1.58	$563.42	$571.58
$570.00	$562.50	Nov 6	$0.45	$1.50	$1.95	$560.55	$571.95
$572.50	$565.00	Nov 6	$1.50	$1.13	$2.63	$562.37	$575.13
$572.50	$562.50	Nov 6	$1.50	$1.50	$3.00	$559.50	$575.50
$570.00	$550.00	Nov 6	$0.45	$2.50	$2.95	$547.05	$572.95
$570.00	$567.50	Nov 6	$0.45	$2.38	$2.83	$564.67	$572.83
$577.50	$565.00	Nov 6	$2.45	$1.13	$3.58	$561.42	$581.08
$580.00	$565.00	Nov 6	$2.45	$1.13	$3.58	$561.42	$583.58
$592.50	$565.00	Nov 6	$2.45	$1.13	$3.58	$561.42	$596.08
$580.00	$562.50	Nov 6	$2.45	$1.50	$3.95	$558.55	$583.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 5.33, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/470	625/630	Nov 20	$4.21	$0.79	82%	5.33	$465.79	$629.21
465/470	605/610	Nov 20	$4.45	$0.55	75%	8.09	$465.55	$609.45
465/470	595/600	Nov 20	$4.62	$0.38	68%	12.16	$465.38	$599.62
465/470	615/620	Nov 20	$3.80	$1.20	80%	3.17	$466.20	$618.80
465/470	585/590	Nov 20	$4.60	$0.40	60%	11.50	$465.40	$589.60
548/550	595/600	Nov 6	$4.37	$0.63	63%	6.94	$545.63	$599.37
465/470	590/595	Nov 20	$4.25	$0.75	65%	5.67	$465.75	$594.25
465/470	600/605	Nov 20	$3.80	$1.20	73%	3.17	$466.20	$603.80
510/515	600/605	Nov 27	$4.22	$0.78	62%	5.41	$510.78	$604.22
548/550	580/585	Nov 6	$4.37	$0.63	55%	6.94	$545.63	$584.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$550.00	$555.00	Nov 27	$0.10	$4.90	10%	49.00
$480.00	$490.00	$500.00	Dec 18	$0.20	$9.80	6%	49.00
$585.00	$590.00	$595.00	Nov 27	$0.15	$4.85	9%	32.33
$575.00	$580.00	$585.00	Nov 27	$0.15	$4.85	8%	32.33
$555.00	$557.50	$560.00	Nov 6	$0.20	$2.30	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$590.00	$600.00	$610.00	Dec 4	$0.10	$9.90	12%	99.00
$585.00	$590.00	$595.00	Nov 27	$0.10	$4.90	9%	49.00
$570.00	$575.00	$580.00	Nov 27	$0.10	$4.90	8%	49.00
$625.00	$630.00	$635.00	Nov 27	$0.10	$4.90	5%	49.00
$465.00	$470.00	$475.00	Dec 18	$0.06	$4.94	2%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-11.20, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$505.00	1:2	Nov 6	-$11.20	$38.80
$555.00	$575.00	1:2	Dec 11	-$5.80	$14.20
$505.00	$530.00	1:2	Nov 27	-$19.10	$5.90
$560.00	$565.00	1:2	Nov 6	-$1.36	$3.64
$605.00	$615.00	1:2	Nov 27	-$0.96	$9.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$525.00	1:2	Dec 4	-$1.40	$13.60
$560.00	$552.50	1:2	Nov 13	-$0.80	$6.70
$590.00	$570.00	1:2	Dec 11	-$10.90	$9.10
$515.00	$510.00	1:2	Nov 6	$0.00	$5.00
$525.00	$522.50	1:2	Nov 13	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.65%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Dec 18	$15.00	0.41	2.3%	2.65%	4.92%	11	214
$570.00	Dec 18	$18.70	0.48	0.5%	3.30%	3.81%	10	313
$575.00	Dec 18	$16.60	0.44	1.4%	2.93%	4.32%	12	245
$590.00	Dec 18	$11.00	0.35	4.0%	1.94%	5.98%	--	101
$585.00	Dec 18	$11.10	0.38	3.2%	1.96%	5.12%	--	39
$600.00	Dec 18	$8.70	0.28	5.8%	1.53%	7.34%	13	577
$605.00	Dec 18	$7.00	0.27	6.7%	1.23%	7.92%	--	25
$595.00	Dec 18	$7.90	0.31	4.9%	1.39%	6.32%	11	40
$575.00	Dec 11	$12.90	0.44	1.4%	2.27%	3.67%	1	5
$585.00	Dec 4	$9.30	0.36	3.2%	1.64%	4.80%	1	--

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 2,936

Total Puts 2,999

Put/Call Ratio 1.02

Net Difference -63

Prior's Put/Call Breakdown

Total Calls 4,172

Total Puts 2,908

Put/Call Ratio 0.70

Net Difference 1,264

Prior 7-Day Put/Call Summary

Total Calls 29,438

Total Puts 22,281

Average Put/Call Ratio 0.83

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