LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$584.94 +6.06%

(10/22 11:00) ◀

Thursday, October 22, 2026 (12:00pm)

▶ (10/22 13:00)

◀ 10/22 12:00 ▶

Option Volume

Detail

ℹ

Current (10/22 12:00pm) 12,721

Calls: 8,928 (70%)

Puts: 3,793 (30%)

Prior (10/08) 2,745

Calls: 1,361 (50%)

Puts: 1,384 (50%)

Current vs Prior +363.42%

Calls: +555.99% (Calls)

Puts: +174.06% (Puts)

Prior 7-Day Total 37,512

Calls: 20,310 (54%)

Puts: 17,202 (46%)

Prior 7-Day Average 5,358

Calls: 2,901 (54%)

Puts: 2,457 (46%)

Current vs Prior 7-Day Avg +137.38%

Calls: +207.71%

Puts: +54.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 12:00pm) $20.37M

Calls: $17.58M (86%)

Puts: $2.79M (14%)

Prior (10/08) $3.54M

Calls: $1.24M (35%)

Puts: $2.30M (65%)

Current vs Prior +476.00%

Calls: +1319.03%

Puts: +21.47%

Prior 7-Day Total $64.46M

Calls: $45.68M (71%)

Puts: $18.78M (29%)

Prior 7-Day Average $9.21M

Calls: $6.53M (71%)

Puts: $2.68M (29%)

Current vs Prior 7-Day Avg +121.25%

Calls: +169.43%

Puts: +4.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 12:00pm) 0.42

Prior (10/08) 1.02

Current vs Prior -58.22%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -52.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 12:00pm) 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 632,451

Calls: 351,203 (56%)

Puts: 281,248 (44%)

Prior 7-Day Average 90,350

Calls: 50,171 (56%)

Puts: 40,178 (44%)

Current vs Prior 7-Day Avg +5.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.64% | 4.23%7.27% | 9.21%

Prior 4.89% | 5.76%7.73% | 9.91%

Current vs Prior -45.97% | -26.48%-5.95% | -6.97%

Prior 7-Day Avg 2.70% | 4.76%4.02% | 8.83%

Current vs 7-Day Avg -2.11% | -11.03%+80.81% | +4.33%

Prior 7-Day Eod 4.89% | 5.76%8.10% | 9.72%

Current vs 7-Day Eod -45.97% | -26.48%-10.20% | -5.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 67.06% | 40.34%

Calls: 65.14% | 38.03%

Puts: 68.97% | 42.65%

Prior 34.41% | 24.37%

Calls: 30.66% | 26.79%

Puts: 38.17% | 21.94%

Current vs Prior +94.89% | +65.53%

Prior 7-Day Avg 54.11% | 24.47%

Calls: 68.02% | 27.75%

Puts: 40.19% | 21.19%

Current vs 7-Day Avg +23.94% | +64.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($17.58M) vs puts ($2.79M). Massive premium surge with dollar volume up 476% vs prior. Dollar volume significantly above 7-day average (121% higher). Unusually high activity with volume up 363% 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 NEUTRAL

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
12:00	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 39 of results (avg 8.2%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 30	89.30	93.80	$91.55	4.9%	5	0.96	6
$480.00	Nov 13	103.60	109.20	$106.40	5.3%	6	0.94	6
$480.00	Nov 6	103.70	110.30	$107.00	6.2%	4	0.98	4
$505.00	Oct 23	78.40	83.50	$80.95	6.3%	2	1.00	15
$480.00	Nov 20	104.20	111.70	$107.95	6.9%	--	0.98	28

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 6	62.30	67.00	$64.65	7.3%	4	0.96	--
$645.00	Nov 20	58.40	63.90	$61.15	9.0%	1	0.85	--

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. 153 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	82.40	89.50	$85.95	8.3%	10	1.00	38
$502.50	Oct 23	80.10	87.00	$83.55	8.3%	--	1.00	71
$505.00	Oct 23	78.40	83.50	$80.95	6.3%	2	1.00	15
$507.50	Oct 23	74.30	82.00	$78.15	9.9%	1	1.00	7
$510.00	Oct 23	72.60	79.40	$76.00	8.9%	--	0.99	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	22.70	27.70	$25.20	19.8%	2	1.00	--
$650.00	Nov 6	62.30	67.00	$64.65	7.3%	4	0.96	--
$605.00	Oct 23	18.50	23.20	$20.85	22.5%	6	0.94	--
$665.00	Oct 23	76.00	84.40	$80.20	10.5%	1	0.92	--
$600.00	Oct 23	12.40	18.40	$15.40	39.0%	62	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 9.1K, top 669)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	4.80	6.70	$5.75	33.0%	669	0.33	655
$570.00	Oct 30	19.30	23.30	$21.30	18.8%	518	0.71	564
$600.00	Oct 23	1.30	1.95	$1.63	39.9%	493	0.20	317
$580.00	Oct 23	8.40	13.80	$11.10	48.6%	348	0.65	416
$610.00	Oct 23	0.30	0.85	$0.57	96.5%	317	0.08	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	0.00	0.20	$0.10	200.0%	218	0.01	462
$575.00	Nov 20	11.20	15.20	$13.20	30.3%	144	0.39	13
$525.00	Oct 23	0.00	0.55	$0.28	196.4%	114	0.02	171
$510.00	Nov 20	0.60	1.70	$1.15	95.7%	109	0.05	195
$580.00	Oct 30	6.60	10.70	$8.65	47.4%	103	0.40	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 74.5%, max 108.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Nov 20	58.3%	27.9%	108.9%	140	341
$570.00	Oct 23	Nov 27	56.0%	26.8%	108.7%	56	217
$580.00	Oct 23	Nov 27	53.5%	28.1%	90.8%	350	419
$585.00	Oct 23	Nov 27	52.0%	28.6%	81.9%	244	364
$567.50	Oct 23	Nov 6	57.9%	31.9%	81.4%	2	47

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Nov 20	58.3%	27.9%	108.9%	148	13
$580.00	Oct 23	Nov 20	53.5%	28.3%	89.2%	47	30
$585.00	Oct 23	Nov 20	52.0%	28.9%	79.6%	30	26
$590.00	Oct 23	Nov 20	48.7%	30.3%	60.8%	30	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 8.87, avg 6.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$630.00	Nov 13	$1.52	$13.48	$1.52	28%	8.87	$616.52
$625.00	$640.00	Nov 6	$0.40	$14.60	$0.40	17%	36.50	$625.40
$590.00	$595.00	Nov 13	$0.80	$4.20	$0.80	48%	5.25	$590.80
$530.00	$535.00	Nov 13	$3.10	$1.90	$3.10	90%	0.61	$533.10
$610.00	$620.00	Nov 27	$1.85	$8.15	$1.85	35%	4.41	$611.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$595.00	Nov 20	$1.20	$3.80	$1.20	60%	3.17	$598.80
$570.00	$560.00	Nov 13	$1.60	$8.40	$1.60	34%	5.25	$568.40
$600.00	$597.50	Oct 23	$0.80	$1.70	$0.80	86%	2.12	$599.20
$530.00	$520.00	Nov 27	$0.15	$9.85	$0.15	14%	65.67	$529.85
$585.00	$580.00	Nov 13	$1.40	$3.60	$1.40	48%	2.57	$583.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 3.35, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$655.00	$660.00	Nov 20	$3.85	$3.85	$1.15	83%	3.35	$658.85
$635.00	$640.00	Oct 30	$3.38	$3.38	$1.62	82%	2.09	$638.38
$690.00	$695.00	Nov 20	$2.08	$2.08	$2.92	89%	0.71	$692.08
$645.00	$650.00	Oct 30	$1.95	$1.95	$3.05	88%	0.64	$646.95
$585.00	$590.00	Nov 13	$4.05	$4.05	$0.95	47%	4.26	$589.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Nov 13	$3.87	$3.87	$1.13	78%	3.42	$546.13
$535.00	$530.00	Nov 6	$3.15	$3.15	$1.85	85%	1.70	$531.85
$502.50	$500.00	Oct 30	$2.27	$2.27	$0.23	92%	9.87	$500.23
$527.50	$525.00	Nov 20	$2.35	$2.35	$0.15	85%	15.67	$525.15
$525.00	$515.00	Nov 13	$2.78	$2.78	$7.22	87%	0.39	$522.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.14, cheapest $3.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Oct 23	Oct 30	$4.25	53.5%	33.3%
$587.50	Oct 23	Oct 30	$4.75	54.4%	34.2%
$585.00	Oct 23	Oct 30	$4.80	52.0%	32.2%
$582.50	Oct 23	Oct 30	$4.95	52.5%	33.3%
$590.00	Oct 23	Oct 30	$4.40	48.7%	31.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$577.50	Oct 23	Oct 30	$3.85	53.1%	32.2%
$580.00	Oct 23	Oct 30	$4.35	53.5%	33.3%
$587.50	Oct 23	Oct 30	$4.15	54.4%	34.2%
$585.00	Oct 23	Oct 30	$4.35	52.0%	32.2%
$590.00	Oct 23	Nov 20	$11.85	48.7%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.33% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$590.00	Oct 23	$4.90	$8.70	$13.60	$576.40	$603.60	2.33%
$585.00	Oct 23	$7.80	$6.20	$14.00	$571.00	$599.00	2.39%
$587.50	Oct 23	$6.75	$7.40	$14.15	$573.35	$601.65	2.42%
$582.50	Oct 23	$9.25	$5.15	$14.40	$568.10	$596.90	2.46%
$592.50	Oct 23	$4.55	$10.20	$14.75	$577.75	$607.25	2.52%
$595.00	Oct 23	$3.00	$11.85	$14.85	$580.15	$609.85	2.54%
$580.00	Oct 23	$11.10	$4.30	$15.40	$564.60	$595.40	2.63%
$577.50	Oct 23	$12.75	$3.40	$16.15	$561.35	$593.65	2.76%
$575.00	Oct 23	$13.55	$3.25	$16.80	$558.20	$591.80	2.87%
$600.00	Oct 23	$1.63	$15.40	$17.03	$582.97	$617.03	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 1.04% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$597.50	$575.00	Oct 23	$2.85	$3.25	$6.10	$568.90	$603.60
$595.00	$577.50	Oct 23	$3.00	$3.40	$6.40	$571.10	$601.40
$597.50	$577.50	Oct 23	$2.85	$3.40	$6.25	$571.25	$603.75
$595.00	$575.00	Oct 23	$3.00	$3.25	$6.25	$568.75	$601.25
$595.00	$580.00	Oct 23	$3.00	$4.30	$7.30	$572.70	$602.30
$597.50	$580.00	Oct 23	$2.85	$4.30	$7.15	$572.85	$604.65
$592.50	$577.50	Oct 23	$4.55	$3.40	$7.95	$569.55	$600.45
$592.50	$575.00	Oct 23	$4.55	$3.25	$7.80	$567.20	$600.30
$592.50	$580.00	Oct 23	$4.55	$4.30	$8.85	$571.15	$601.35
$595.00	$582.50	Oct 23	$3.00	$5.15	$8.15	$574.35	$603.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 6.94, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
530/535	640/645	Nov 6	$4.37	$0.63	71%	6.94	$530.63	$644.37
530/535	615/620	Nov 6	$4.45	$0.55	60%	8.09	$530.55	$619.45
530/535	620/625	Nov 6	$3.90	$1.10	64%	3.55	$531.10	$623.90
530/535	610/615	Nov 6	$4.30	$0.70	56%	6.14	$530.70	$614.30
505/510	640/645	Nov 6	$3.10	$1.90	78%	1.63	$506.90	$643.10
510/515	630/635	Nov 27	$3.65	$1.35	64%	2.70	$511.35	$633.65
540/545	640/645	Nov 6	$3.40	$1.60	69%	2.12	$541.60	$643.40
525/528	615/620	Nov 20	$4.00	$1.00	55%	4.00	$523.50	$619.00
505/510	605/610	Nov 6	$3.83	$1.17	58%	3.27	$506.17	$608.83
495/500	630/635	Nov 27	$3.27	$1.73	69%	1.89	$496.73	$633.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$575.00	$580.00	$585.00	Nov 13	$0.20	$4.80	9%	24.00
$575.00	$577.50	$580.00	Oct 30	$0.05	$2.45	6%	49.00
$595.00	$597.50	$600.00	Oct 30	$0.10	$2.40	7%	24.00
$600.00	$605.00	$610.00	Nov 13	$0.25	$4.75	9%	19.00
$625.00	$630.00	$635.00	Oct 23	$0.07	$4.93	2%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$560.00	$565.00	Nov 20	$0.05	$4.95	6%	99.00
$600.00	$605.00	$610.00	Nov 20	$0.10	$4.90	8%	49.00
$585.00	$587.50	$590.00	Oct 23	$0.10	$2.40	13%	24.00
$590.00	$592.50	$595.00	Oct 23	$0.15	$2.35	13%	15.67
$582.50	$585.00	$587.50	Oct 23	$0.15	$2.35	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-10.65, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Nov 27	-$23.40	$6.60
$590.00	$610.00	1:2	Dec 4	-$6.45	$13.55
$597.50	$600.00	1:2	Oct 23	-$0.41	$2.09
$625.00	$630.00	1:2	Oct 23	-$0.03	$4.97
$607.50	$610.00	1:2	Oct 23	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$615.00	1:2	Nov 20	-$10.65	$19.35
$595.00	$570.00	1:2	Nov 27	-$0.25	$24.75
$650.00	$625.00	1:2	Nov 6	-$18.35	$6.65
$570.00	$565.00	1:2	Oct 30	-$0.01	$4.99
$600.00	$585.00	1:2	Nov 13	-$7.65	$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.33%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Dec 4	$19.50	0.49	0.9%	3.33%	4.20%	3	--
$590.00	Nov 27	$18.70	0.49	0.9%	3.20%	4.06%	2	23
$585.00	Nov 27	$21.00	0.52	0.0%	3.59%	3.60%	4	10
$615.00	Dec 4	$10.30	0.33	5.1%	1.76%	6.90%	10	--
$610.00	Dec 4	$11.10	0.36	4.3%	1.90%	6.18%	1	--
$595.00	Nov 27	$15.20	0.45	1.7%	2.60%	4.32%	20	5
$590.00	Nov 20	$16.80	0.49	0.9%	2.87%	3.74%	33	88
$600.00	Nov 27	$12.90	0.42	2.6%	2.21%	4.78%	6	33
$595.00	Nov 20	$14.70	0.45	1.7%	2.51%	4.23%	13	42
$585.00	Nov 20	$19.00	0.53	0.0%	3.25%	3.26%	17	54

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 8,928

Total Puts 3,793

Put/Call Ratio 0.42

Net Difference 5,135

Prior's Put/Call Breakdown

Total Calls 1,361

Total Puts 1,384

Put/Call Ratio 1.02

Net Difference -23

Prior 7-Day Put/Call Summary

Total Calls 20,310

Total Puts 17,202

Average Put/Call Ratio 0.90

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