LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$590.38 +7.05%

(10/21 14:05) ◀

Thursday, October 22, 2026 (11:00am)

▶ (10/22 12:00)

◀ 10/22 11:00 ▶

Option Volume

Detail

ℹ

Current (10/22 11:00am) 10,222

Calls: 6,890 (67%)

Puts: 3,332 (33%)

Prior (10/08) 2,120

Calls: 955 (45%)

Puts: 1,165 (55%)

Current vs Prior +382.17%

Calls: +621.47% (Calls)

Puts: +186.01% (Puts)

Prior 7-Day Total 33,817

Calls: 18,255 (54%)

Puts: 15,562 (46%)

Prior 7-Day Average 4,831

Calls: 2,607 (54%)

Puts: 2,223 (46%)

Current vs Prior 7-Day Avg +111.59%

Calls: +164.20%

Puts: +49.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 11:00am) $17.68M

Calls: $15.41M (87%)

Puts: $2.27M (13%)

Prior (10/08) $3.11M

Calls: $1.07M (34%)

Puts: $2.04M (66%)

Current vs Prior +469.13%

Calls: +1340.50%

Puts: +11.34%

Prior 7-Day Total $59.56M

Calls: $42.58M (71%)

Puts: $16.99M (29%)

Prior 7-Day Average $8.51M

Calls: $6.08M (71%)

Puts: $2.43M (29%)

Current vs Prior 7-Day Avg +107.73%

Calls: +153.34%

Puts: -6.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 11:00am) 0.48

Prior (10/08) 1.22

Current vs Prior -60.36%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -45.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 11:00am) 95,117

Calls: 52,687 (55%)

Puts: 42,430 (45%)

Prior (10/08) 90,104

Calls: 50,405 (56%)

Puts: 39,699 (44%)

Current vs Prior +5.56%

Prior 7-Day Total 630,535

Calls: 350,364 (56%)

Puts: 280,171 (44%)

Prior 7-Day Average 90,076

Calls: 50,052 (56%)

Puts: 40,024 (44%)

Current vs Prior 7-Day Avg +5.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.85% | 4.37%7.44% | 9.25%

Prior 4.85% | 6.01%7.85% | 10.05%

Current vs Prior -41.33% | -27.34%-5.31% | -7.94%

Prior 7-Day Avg 2.26% | 4.38%3.36% | 8.65%

Current vs 7-Day Avg +25.96% | -0.22%+121.02% | +6.93%

Prior 7-Day Eod 4.85% | 6.01%8.10% | 9.72%

Current vs 7-Day Eod -41.33% | -27.34%-8.21% | -4.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.98% | 34.99%

Calls: 40.00% | 25.94%

Puts: 81.97% | 44.04%

Prior 20.45% | 16.20%

Calls: 25.27% | 13.64%

Puts: 15.62% | 18.77%

Current vs Prior +198.19% | +115.99%

Prior 7-Day Avg 57.13% | 24.06%

Calls: 73.57% | 26.55%

Puts: 40.68% | 21.58%

Current vs 7-Day Avg +6.75% | +45.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($15.41M) vs puts ($2.27M). Massive premium surge with dollar volume up 469% vs prior. Dollar volume significantly above 7-day average (108% higher). Unusually high activity with volume up 382% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
14:05	BULLISH	BULLISH	BULLISH
11:00	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 33 of results (avg 8.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	90.30	94.20	$92.25	4.2%	--	0.95	93
$515.00	Nov 13	75.40	80.20	$77.80	6.2%	--	0.94	13
$480.00	Nov 20	108.10	115.00	$111.55	6.2%	--	1.00	28
$515.00	Nov 20	76.30	81.40	$78.85	6.5%	5	0.94	197
$520.00	Nov 20	71.30	76.20	$73.75	6.6%	2	0.92	114

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Nov 20	54.80	60.20	$57.50	9.4%	1	0.84	--
$665.00	Oct 23	71.60	79.00	$75.30	9.8%	1	0.90	--
$650.00	Nov 6	58.70	64.80	$61.75	9.9%	4	0.92	--

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. 155 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	86.00	93.00	$89.50	7.8%	7	1.00	38
$502.50	Oct 23	84.10	90.80	$87.45	7.7%	--	1.00	71
$505.00	Oct 23	81.00	88.60	$84.80	9.0%	2	1.00	15
$507.50	Oct 23	78.30	86.90	$82.60	10.4%	1	1.00	7
$510.00	Oct 23	76.00	83.40	$79.70	9.3%	--	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 6	58.70	64.80	$61.75	9.9%	4	0.92	--
$665.00	Oct 23	71.60	79.00	$75.30	9.8%	1	0.90	--
$610.00	Oct 23	17.90	25.20	$21.55	33.9%	2	0.88	--
$645.00	Nov 20	54.80	60.20	$57.50	9.4%	1	0.84	--
$605.00	Oct 23	13.30	21.00	$17.15	44.9%	6	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 7.1K, top 441)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	3.00	3.80	$3.40	23.5%	441	0.29	317
$570.00	Nov 20	29.50	34.40	$31.95	15.3%	312	0.66	374
$610.00	Oct 23	0.80	1.25	$1.02	44.1%	296	0.12	139
$580.00	Oct 23	10.50	15.00	$12.75	35.3%	261	0.71	416
$620.00	Oct 23	0.20	0.70	$0.45	111.1%	232	0.06	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	0.00	0.15	$0.08	187.5%	210	0.01	462
$575.00	Nov 20	10.90	13.70	$12.30	22.8%	144	0.36	13
$525.00	Oct 23	0.00	0.05	$0.03	166.7%	113	0.00	171
$510.00	Nov 20	0.60	2.25	$1.43	115.4%	104	0.06	195
$580.00	Oct 30	6.00	10.10	$8.05	50.9%	103	0.38	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 86.8%, max 172.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$562.50	Oct 23	Oct 30	86.0%	31.6%	172.2%	6	48
$557.50	Oct 23	Oct 30	100.1%	37.7%	165.5%	9	39
$575.00	Oct 23	Nov 20	66.0%	28.3%	133.4%	140	341
$585.00	Oct 23	Nov 27	58.0%	28.4%	104.6%	151	364
$590.00	Oct 23	Dec 4	54.8%	27.5%	99.2%	116	298

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Nov 20	66.0%	28.3%	133.4%	148	13
$585.00	Oct 23	Nov 20	58.0%	27.7%	109.3%	13	26
$590.00	Oct 23	Nov 20	54.8%	29.7%	84.7%	30	53
$580.00	Oct 23	Nov 20	52.9%	30.3%	74.4%	41	30
$560.00	Oct 30	Nov 20	35.1%	31.9%	10.0%	10	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 7.57, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$630.00	Nov 13	$1.75	$13.25	$1.75	30%	7.57	$616.75
$610.00	$620.00	Nov 27	$2.10	$7.90	$2.10	37%	3.76	$612.10
$530.00	$532.50	Oct 23	$1.35	$1.15	$1.35	100%	0.85	$531.35
$580.00	$585.00	Nov 6	$1.75	$3.25	$1.75	61%	1.86	$581.75
$625.00	$640.00	Nov 6	$1.13	$13.87	$1.13	20%	12.27	$626.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$570.00	Nov 20	$0.10	$4.90	$0.10	36%	49.00	$574.90
$585.00	$580.00	Nov 20	$0.60	$4.40	$0.60	45%	7.33	$584.40
$597.50	$595.00	Oct 23	$0.55	$1.95	$0.55	68%	3.55	$596.95
$585.00	$580.00	Nov 13	$1.05	$3.95	$1.05	45%	3.76	$583.95
$530.00	$520.00	Nov 27	$0.20	$9.80	$0.20	13%	49.00	$529.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 1.91, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Oct 30	$3.28	$3.28	$1.72	82%	1.91	$638.28
$622.50	$625.00	Oct 30	$1.87	$1.87	$0.63	79%	2.97	$624.37
$695.00	$700.00	Oct 30	$1.55	$1.55	$3.45	92%	0.45	$696.55
$620.00	$625.00	Nov 6	$2.37	$2.37	$2.63	74%	0.90	$622.37
$610.00	$615.00	Dec 4	$3.00	$3.00	$2.00	62%	1.50	$613.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$495.00	Oct 30	$2.20	$2.20	$0.30	93%	7.33	$495.30
$527.50	$525.00	Nov 20	$2.37	$2.37	$0.13	86%	18.23	$525.13
$542.50	$540.00	Oct 23	$2.10	$2.10	$0.40	88%	5.25	$540.40
$560.00	$555.00	Nov 20	$3.00	$3.00	$2.00	73%	1.50	$557.00
$502.50	$500.00	Oct 30	$1.90	$1.90	$0.60	92%	3.17	$500.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.31, cheapest $3.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Oct 23	Oct 30	$5.10	58.0%	32.1%
$582.50	Oct 23	Oct 30	$4.45	58.4%	33.9%
$590.00	Oct 23	Oct 30	$4.95	54.8%	35.8%
$587.50	Oct 23	Oct 30	$5.35	51.2%	33.8%
$592.50	Oct 23	Oct 30	$5.15	52.8%	35.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Oct 23	Oct 30	$3.60	58.0%	32.1%
$590.00	Oct 23	Nov 20	$12.20	54.8%	29.7%
$580.00	Oct 23	Oct 30	$4.55	52.9%	33.8%
$592.50	Oct 23	Oct 30	$4.05	52.8%	35.7%
$595.00	Oct 23	Oct 30	$4.55	52.3%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.42% of stock, avg 6.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$587.50	Oct 23	$8.10	$6.20	$14.30	$573.20	$601.80	2.42%
$590.00	Oct 23	$7.00	$7.90	$14.90	$575.10	$604.90	2.52%
$597.50	Oct 23	$3.50	$11.35	$14.85	$582.65	$612.35	2.52%
$595.00	Oct 23	$4.55	$10.80	$15.35	$579.65	$610.35	2.60%
$592.50	Oct 23	$5.60	$9.80	$15.40	$577.10	$607.90	2.61%
$585.00	Oct 23	$9.80	$6.00	$15.80	$569.20	$600.80	2.68%
$580.00	Oct 23	$12.75	$3.50	$16.25	$563.75	$596.25	2.75%
$582.50	Oct 23	$11.30	$5.05	$16.35	$566.15	$598.85	2.77%
$600.00	Oct 23	$3.40	$13.90	$17.30	$582.70	$617.30	2.93%
$577.50	Oct 23	$14.40	$3.18	$17.58	$559.92	$595.08	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 1.11% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$577.50	Oct 23	$3.40	$3.18	$6.58	$570.92	$606.58
$600.00	$580.00	Oct 23	$3.40	$3.50	$6.90	$573.10	$606.90
$597.50	$577.50	Oct 23	$3.50	$3.18	$6.68	$570.82	$604.18
$597.50	$580.00	Oct 23	$3.50	$3.50	$7.00	$573.00	$604.50
$595.00	$580.00	Oct 23	$4.55	$3.50	$8.05	$571.95	$603.05
$595.00	$577.50	Oct 23	$4.55	$3.18	$7.73	$569.77	$602.73
$597.50	$582.50	Oct 23	$3.50	$5.05	$8.55	$573.95	$606.05
$600.00	$582.50	Oct 23	$3.40	$5.05	$8.45	$574.05	$608.45
$595.00	$582.50	Oct 23	$4.55	$5.05	$9.60	$572.90	$604.60
$615.00	$557.50	Nov 6	$5.95	$3.40	$9.35	$548.15	$624.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 4.15, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/480	628/630	Oct 30	$4.03	$0.97	74%	4.15	$475.97	$631.53
495/498	610/615	Oct 30	$4.15	$0.85	66%	4.88	$493.35	$614.15
500/505	620/625	Nov 6	$4.02	$0.98	66%	4.10	$500.98	$624.02
530/535	620/625	Nov 6	$4.07	$0.93	63%	4.38	$530.93	$624.07
520/522	625/630	Nov 20	$4.23	$0.77	59%	5.49	$518.27	$629.23
500/505	640/645	Nov 6	$3.30	$1.70	78%	1.94	$501.70	$643.30
500/502	610/615	Oct 30	$3.85	$1.15	66%	3.35	$498.65	$613.85
525/528	625/630	Nov 20	$4.17	$0.83	58%	5.02	$523.33	$629.17
475/480	622/625	Oct 30	$3.47	$1.53	72%	2.27	$476.53	$625.97
520/522	630/635	Nov 20	$3.83	$1.17	65%	3.27	$518.67	$633.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$570.00	$575.00	Nov 20	$0.05	$4.95	7%	99.00
$580.00	$585.00	$590.00	Nov 13	$0.10	$4.90	9%	49.00
$602.50	$605.00	$607.50	Oct 23	$0.10	$2.40	8%	24.00
$570.00	$575.00	$580.00	Nov 20	$0.20	$4.80	7%	24.00
$520.00	$525.00	$530.00	Nov 6	$0.10	$4.90	3%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$552.50	$555.00	Oct 30	$0.06	$2.44	2%	40.67
$505.00	$507.50	$510.00	Oct 23	$0.05	$2.45	0%	49.00
$587.50	$590.00	$592.50	Oct 23	$0.20	$2.30	11%	11.50
$485.00	$490.00	$495.00	Nov 6	$0.08	$4.92	1%	61.50
$530.00	$535.00	$540.00	Oct 30	$0.12	$4.88	2%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-11.30, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$610.00	1:2	Dec 4	-$4.30	$15.70
$515.00	$545.00	1:2	Nov 27	-$25.05	$4.95
$625.00	$640.00	1:2	Nov 6	-$2.02	$12.98
$635.00	$640.00	1:2	Oct 23	-$0.07	$4.93
$615.00	$620.00	1:2	Oct 23	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$615.00	1:2	Nov 20	-$11.30	$18.70
$595.00	$570.00	1:2	Nov 27	-$0.30	$24.70
$650.00	$625.00	1:2	Nov 6	-$14.35	$10.65
$600.00	$585.00	1:2	Nov 13	-$5.45	$9.55
$565.00	$545.00	1:2	Nov 27	-$2.95	$17.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 2.79%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$595.00	Nov 27	$16.50	0.48	0.8%	2.79%	3.58%	20	5
$600.00	Nov 20	$14.10	0.44	1.6%	2.39%	4.02%	223	712
$610.00	Nov 20	$11.00	0.36	3.3%	1.86%	5.19%	3	200
$620.00	Nov 27	$8.50	0.32	5.0%	1.44%	6.46%	1	--
$600.00	Nov 27	$13.70	0.44	1.6%	2.32%	3.95%	6	33
$595.00	Nov 20	$15.70	0.47	0.8%	2.66%	3.44%	12	42
$605.00	Nov 20	$11.80	0.40	2.5%	2.00%	4.48%	3	118
$610.00	Dec 4	$10.10	0.38	3.3%	1.71%	5.03%	1	--
$615.00	Nov 20	$9.40	0.32	4.2%	1.59%	5.76%	5	111
$615.00	Dec 4	$9.00	0.33	4.2%	1.52%	5.69%	10	--

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 6,890

Total Puts 3,332

Put/Call Ratio 0.48

Net Difference 3,558

Prior's Put/Call Breakdown

Total Calls 955

Total Puts 1,165

Put/Call Ratio 1.22

Net Difference -210

Prior 7-Day Put/Call Summary

Total Calls 18,255

Total Puts 15,562

Average Put/Call Ratio 0.89

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