LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$548.20 -0.09%

(10/20 18:03) ◀

Wednesday, October 21, 2026 (2:05pm)

▶ (10/22 11:00)

◀ 10/21 14:05 ▶

Option Volume

Detail

ℹ

Current (10/21 2:05pm) 7,077

Calls: 4,046 (57%)

Puts: 3,031 (43%)

Prior (07/23) 18,651

Calls: 12,402 (66%)

Puts: 6,249 (34%)

Current vs Prior -62.06%

Calls: -67.38% (Calls)

Puts: -51.50% (Puts)

Prior 7-Day Total 32,921

Calls: 18,414 (56%)

Puts: 14,507 (44%)

Prior 7-Day Average 4,703

Calls: 2,630 (56%)

Puts: 2,072 (44%)

Current vs Prior 7-Day Avg +50.48%

Calls: +53.81%

Puts: +46.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21 2:05pm) $8.04M

Calls: $5.09M (63%)

Puts: $2.95M (37%)

Prior (07/23) $20.83M

Calls: $16.05M (77%)

Puts: $4.77M (23%)

Current vs Prior -61.40%

Calls: -68.29%

Puts: -38.21%

Prior 7-Day Total $59.23M

Calls: $43.38M (73%)

Puts: $15.84M (27%)

Prior 7-Day Average $8.46M

Calls: $6.20M (73%)

Puts: $2.26M (27%)

Current vs Prior 7-Day Avg -4.98%

Calls: -17.86%

Puts: +30.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21 2:05pm) 0.75

Prior (07/23) 0.50

Current vs Prior +48.68%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -9.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21 2:05pm) 90,265

Calls: 50,092 (55%)

Puts: 40,173 (45%)

Prior (07/23) 111,784

Calls: 61,301 (55%)

Puts: 50,483 (45%)

Current vs Prior -19.25%

Prior 7-Day Total 627,353

Calls: 348,639 (56%)

Puts: 278,714 (44%)

Prior 7-Day Average 89,621

Calls: 49,805 (56%)

Puts: 39,816 (44%)

Current vs Prior 7-Day Avg +0.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.89% | 5.76%7.73% | 9.91%

Prior 2.11% | 5.22%2.11% | 8.45%

Current vs Prior +132.07% | +10.28%+267.15% | +17.15%

Prior 7-Day Avg 1.88% | 4.03%2.75% | 8.43%

Current vs 7-Day Avg +159.65% | +42.73%+180.79% | +17.47%

Prior 7-Day Eod 2.11% | 5.22%8.10% | 9.72%

Current vs 7-Day Eod +132.07% | +10.28%-4.52% | +1.87%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.41% | 24.37%

Calls: 30.66% | 26.79%

Puts: 38.17% | 21.94%

Prior 27.25% | 13.39%

Calls: 36.19% | 16.67%

Puts: 18.32% | 10.12%

Current vs Prior +26.28% | +82.00%

Prior 7-Day Avg 61.91% | 23.93%

Calls: 77.10% | 27.54%

Puts: 46.71% | 20.34%

Current vs 7-Day Avg -44.42% | +1.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.09M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 62% vs prior. P/C ratio rising 49% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	NEUTRAL	MIXED
14:05	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 14 of results (avg 8.6%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	98.40	104.60	$101.50	6.1%	--	0.97	16
$615.00	Nov 20	2.70	2.90	$2.80	7.1%	38	0.12	50
$540.00	Nov 13	23.20	25.20	$24.20	8.3%	1	0.59	11
$480.00	Nov 20	69.90	76.00	$72.95	8.4%	--	0.92	28
$490.00	Nov 20	60.30	66.10	$63.20	9.2%	--	0.89	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Nov 27	17.70	18.90	$18.30	6.6%	20	0.46	72
$625.00	Oct 30	73.40	79.50	$76.45	8.0%	10	0.97	--
$545.00	Nov 20	17.20	18.80	$18.00	8.9%	22	0.45	103
$530.00	Nov 20	11.20	12.30	$11.75	9.4%	1	0.34	114
$555.00	Nov 20	22.20	24.40	$23.30	9.4%	8	0.53	37

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 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	98.40	104.60	$101.50	6.1%	--	0.97	16
$495.00	Oct 23	50.00	57.90	$53.95	14.6%	2	0.97	1
$497.50	Oct 23	47.20	55.50	$51.35	16.2%	2	0.96	1
$500.00	Oct 23	46.10	52.10	$49.10	12.2%	--	0.95	37
$502.50	Oct 23	44.00	50.80	$47.40	14.3%	--	0.94	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 30	73.40	79.50	$76.45	8.0%	10	0.97	--
$595.00	Nov 20	48.20	53.80	$51.00	11.0%	--	0.79	13
$590.00	Nov 20	44.10	49.80	$46.95	12.1%	--	0.77	53
$585.00	Nov 20	40.50	45.30	$42.90	11.2%	--	0.74	26
$580.00	Nov 20	36.30	42.20	$39.25	15.0%	--	0.70	30

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 5.6K, top 499)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 30	5.40	10.70	$8.05	65.8%	499	0.31	164
$600.00	Oct 30	0.80	1.95	$1.38	83.3%	479	0.09	278
$560.00	Oct 23	7.20	8.80	$8.00	20.0%	411	0.38	195
$582.50	Oct 23	2.00	3.10	$2.55	43.1%	221	0.16	33
$600.00	Oct 23	0.50	1.00	$0.75	66.7%	187	0.06	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 23	5.00	7.50	$6.25	40.0%	377	0.31	82
$500.00	Oct 23	0.55	0.85	$0.70	42.9%	288	0.05	691
$455.00	Oct 30	0.05	0.35	$0.20	150.0%	132	0.01	66
$520.00	Oct 23	2.30	3.40	$2.85	38.6%	122	0.17	95
$550.00	Oct 23	10.60	15.60	$13.10	38.2%	102	0.50	67

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 119.9%, max 171.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Oct 23	Nov 27	77.6%	28.6%	171.2%	15	115
$547.50	Oct 23	Nov 20	76.5%	30.5%	150.5%	25	51
$550.00	Oct 23	Nov 27	75.1%	30.1%	149.6%	39	558
$540.00	Oct 23	Nov 20	78.2%	32.1%	143.8%	11	309
$525.00	Oct 23	Nov 20	78.1%	32.3%	141.8%	5	203

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Oct 23	Nov 27	77.6%	28.6%	171.2%	31	106
$520.00	Oct 23	Nov 27	76.5%	30.0%	154.8%	122	109
$550.00	Oct 23	Nov 27	75.1%	30.1%	149.6%	105	69
$540.00	Oct 23	Nov 27	78.2%	31.4%	149.0%	14	139
$535.00	Oct 23	Nov 27	73.8%	30.1%	145.3%	377	92

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.54, avg 5.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$545.00	Nov 27	$25.90	$14.10	$25.90	81%	0.54	$530.90
$560.00	$580.00	Nov 27	$5.80	$14.20	$5.80	44%	2.45	$565.80
$585.00	$590.00	Nov 27	$0.15	$4.85	$0.15	28%	32.33	$585.15
$585.00	$595.00	Nov 6	$0.57	$9.43	$0.57	21%	16.54	$585.57
$525.00	$527.50	Oct 30	$0.75	$1.75	$0.75	75%	2.33	$525.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$545.00	$540.00	Nov 27	$0.45	$4.55	$0.45	46%	10.11	$544.55
$560.00	$555.00	Nov 20	$1.80	$3.20	$1.80	56%	1.78	$558.20
$525.00	$520.00	Nov 20	$0.50	$4.50	$0.50	30%	9.00	$524.50
$490.00	$480.00	Nov 13	$0.60	$9.40	$0.60	16%	15.67	$489.40
$552.50	$550.00	Nov 20	$0.55	$1.95	$0.55	51%	3.55	$551.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 4.10, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$645.00	Oct 30	$4.02	$4.02	$0.98	86%	4.10	$644.02
$620.00	$625.00	Oct 23	$2.45	$2.45	$2.55	89%	0.96	$622.45
$590.00	$600.00	Nov 27	$3.65	$3.65	$6.35	73%	0.57	$593.65
$605.00	$607.50	Oct 30	$1.66	$1.66	$0.84	87%	1.98	$606.66
$580.00	$585.00	Nov 6	$2.55	$2.55	$2.45	73%	1.04	$582.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$475.00	Nov 13	$3.52	$3.52	$1.48	87%	2.38	$476.48
$475.00	$470.00	Nov 20	$3.12	$3.12	$1.88	88%	1.66	$471.88
$460.00	$455.00	Nov 20	$2.63	$2.63	$2.37	90%	1.11	$457.37
$505.00	$500.00	Nov 13	$2.73	$2.73	$2.27	81%	1.20	$502.27
$460.00	$455.00	Oct 30	$1.93	$1.93	$3.07	93%	0.63	$458.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $3.48, cheapest $5.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$537.50	Oct 23	Nov 6	$5.05	81.5%	38.6%
$567.50	Oct 23	Oct 30	$1.40	81.5%	45.3%
$545.00	Oct 23	Oct 30	$2.70	77.6%	41.7%
$540.00	Oct 23	Oct 30	$2.85	78.2%	43.6%
$557.50	Oct 23	Nov 6	$6.40	75.1%	41.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$552.50	Oct 23	Nov 20	$6.25	74.9%	33.4%
$555.00	Oct 23	Nov 20	$7.20	74.8%	33.7%
$545.00	Oct 23	Nov 6	$4.60	77.6%	37.3%
$550.00	Oct 23	Nov 13	$6.35	75.1%	36.4%
$540.00	Oct 23	Oct 30	$2.65	78.2%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 4.60% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$550.00	Oct 23	$12.10	$13.10	$25.20	$524.80	$575.20	4.60%
$545.00	Oct 23	$14.70	$10.80	$25.50	$519.50	$570.50	4.65%
$547.50	Oct 23	$13.70	$11.80	$25.50	$522.00	$573.00	4.65%
$552.50	Oct 23	$10.90	$14.90	$25.80	$526.70	$578.30	4.71%
$555.00	Oct 23	$9.80	$16.10	$25.90	$529.10	$580.90	4.72%
$540.00	Oct 23	$17.50	$8.75	$26.25	$513.75	$566.25	4.79%
$535.00	Oct 23	$21.10	$6.25	$27.35	$507.65	$562.35	4.99%
$537.50	Oct 23	$19.20	$8.30	$27.50	$510.00	$565.00	5.02%
$532.50	Oct 23	$22.70	$5.30	$28.00	$504.50	$560.50	5.11%
$530.00	Oct 23	$24.55	$4.95	$29.50	$500.50	$559.50	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.78% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$562.50	$537.50	Oct 23	$6.95	$8.30	$15.25	$522.25	$577.75
$565.00	$522.50	Oct 30	$8.05	$6.70	$14.75	$507.75	$579.75
$562.50	$540.00	Oct 23	$6.95	$8.75	$15.70	$524.30	$578.20
$565.00	$530.00	Oct 30	$8.05	$7.95	$16.00	$514.00	$581.00
$560.00	$537.50	Oct 23	$8.00	$8.30	$16.30	$521.20	$576.30
$565.00	$532.50	Oct 30	$8.05	$8.60	$16.65	$515.85	$581.65
$560.00	$540.00	Oct 23	$8.00	$8.75	$16.75	$523.25	$576.75
$570.00	$515.00	Nov 6	$9.65	$5.05	$14.70	$500.30	$584.70
$565.00	$535.00	Oct 30	$8.05	$8.90	$16.95	$518.05	$581.95
$562.50	$542.50	Oct 23	$6.95	$9.50	$16.45	$526.05	$578.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 37.46, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	580/585	Nov 20	$4.87	$0.13	58%	37.46	$470.13	$584.87
495/500	580/585	Nov 6	$4.82	$0.18	58%	26.78	$495.18	$584.82
475/480	575/580	Nov 13	$4.87	$0.13	55%	37.46	$475.13	$579.87
455/460	580/585	Nov 20	$4.38	$0.62	60%	7.06	$455.62	$584.38
455/460	580/585	Oct 30	$3.86	$1.14	70%	3.39	$456.14	$583.86
470/475	590/595	Nov 20	$4.07	$0.93	64%	4.38	$470.93	$594.07
455/460	570/575	Oct 30	$4.03	$0.97	62%	4.15	$455.97	$574.03
470/475	585/590	Nov 20	$3.92	$1.08	62%	3.63	$471.08	$588.92
485/490	580/585	Nov 6	$3.85	$1.15	63%	3.35	$486.15	$583.85
470/475	575/580	Nov 20	$4.22	$0.78	55%	5.41	$470.78	$579.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 12.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$540.00	$545.00	Oct 30	$0.10	$4.90	11%	49.00
$545.00	$550.00	$555.00	Nov 6	$0.15	$4.85	9%	32.33
$505.00	$510.00	$515.00	Nov 20	$0.10	$4.90	5%	49.00
$570.00	$575.00	$580.00	Nov 6	$0.15	$4.85	7%	32.33
$520.00	$525.00	$530.00	Nov 20	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$535.00	$545.00	Nov 6	$0.75	$9.25	17%	12.33
$530.00	$535.00	$540.00	Nov 20	$0.05	$4.95	8%	99.00
$535.00	$540.00	$545.00	Nov 13	$0.15	$4.85	8%	32.33
$535.00	$540.00	$545.00	Nov 20	$0.15	$4.85	8%	32.33
$505.00	$510.00	$515.00	Nov 20	$0.15	$4.85	6%	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. 144 found (best net $-3.95, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$580.00	1:2	Nov 27	-$5.90	$14.10
$590.00	$600.00	1:2	Nov 27	-$2.05	$7.95
$635.00	$650.00	1:2	Oct 23	-$0.02	$14.98
$610.00	$615.00	1:2	Oct 23	-$0.08	$4.92
$595.00	$600.00	1:2	Oct 30	-$0.48	$4.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$545.00	1:2	Nov 6	-$3.95	$16.05
$535.00	$520.00	1:2	Nov 27	-$3.85	$11.15
$500.00	$495.00	1:2	Nov 6	-$0.06	$4.94
$470.00	$460.00	1:2	Nov 6	-$0.08	$9.92
$490.00	$485.00	1:2	Nov 6	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 3.72%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 27	$20.40	0.51	0.3%	3.72%	4.05%	1	24
$555.00	Nov 27	$17.60	0.48	1.2%	3.21%	4.45%	--	12
$550.00	Nov 20	$19.30	0.51	0.3%	3.52%	3.85%	93	161
$555.00	Nov 20	$16.90	0.48	1.2%	3.08%	4.32%	1	144
$552.50	Nov 20	$18.00	0.49	0.8%	3.28%	4.07%	1	--
$560.00	Nov 20	$14.90	0.44	2.1%	2.72%	4.87%	1	370
$565.00	Nov 20	$13.00	0.40	3.1%	2.37%	5.44%	16	80
$570.00	Nov 20	$11.30	0.37	4.0%	2.06%	6.04%	8	373
$580.00	Nov 27	$9.00	0.32	5.8%	1.64%	7.44%	1	3
$560.00	Nov 27	$13.70	0.44	2.1%	2.50%	4.65%	--	35

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 4,046

Total Puts 3,031

Put/Call Ratio 0.75

Net Difference 1,015

Prior's Put/Call Breakdown

Total Calls 12,402

Total Puts 6,249

Put/Call Ratio 0.50

Net Difference 6,153

Prior 7-Day Put/Call Summary

Total Calls 18,414

Total Puts 14,507

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