LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$583.59 +5.82%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 14,132

Calls: 9,945 (70%)

Puts: 4,187 (30%)

Prior (10/08) 3,103

Calls: 1,546 (50%)

Puts: 1,557 (50%)

Current vs Prior +355.43%

Calls: +543.27% (Calls)

Puts: +168.91% (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 +163.71%

Calls: +242.76%

Puts: +70.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $21.61M

Calls: $18.33M (85%)

Puts: $3.28M (15%)

Prior (10/08) $3.90M

Calls: $1.53M (39%)

Puts: $2.38M (61%)

Current vs Prior +453.66%

Calls: +1100.20%

Puts: +38.06%

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 +134.68%

Calls: +180.90%

Puts: +22.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.42

Prior (10/08) 1.01

Current vs Prior -58.20%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -53.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 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 2.26% | 3.74%7.28% | 9.14%

Prior 4.89% | 5.76%7.73% | 9.91%

Current vs Prior -53.73% | -34.94%-5.84% | -7.71%

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

Current vs 7-Day Avg -16.17% | -21.27%+81.01% | +3.50%

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

Current vs 7-Day Eod -53.73% | -34.94%-10.10% | -5.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.09% | 26.96%

Calls: 49.44% | 28.57%

Puts: 68.75% | 25.35%

Prior 34.41% | 24.37%

Calls: 30.66% | 26.79%

Puts: 38.17% | 21.94%

Current vs Prior +71.72% | +10.63%

Prior 7-Day Avg 54.11% | 24.47%

Calls: 68.02% | 27.75%

Puts: 40.19% | 21.19%

Current vs 7-Day Avg +9.21% | +10.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($18.33M) vs puts ($3.28M). Massive premium surge with dollar volume up 454% vs prior. Dollar volume significantly above 7-day average (135% higher). Unusually high activity with volume up 355% 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
13:00	BULLISH	BULLISH	BULLISH
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 34 of results (avg 8.2%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	56.60	60.00	$58.30	5.8%	15	0.89	165
$500.00	Nov 20	83.20	88.50	$85.85	6.2%	--	1.00	93
$505.00	Nov 20	78.30	83.70	$81.00	6.7%	1	0.95	54
$520.00	Nov 13	63.20	67.90	$65.55	7.2%	--	0.91	12
$470.00	Nov 20	111.00	119.40	$115.20	7.3%	2	1.00	6

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 6	64.80	69.70	$67.25	7.3%	4	0.93	--
$665.00	Oct 23	78.60	86.00	$82.30	9.0%	1	0.90	--

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. 158 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	79.00	86.70	$82.85	9.3%	10	1.00	38
$502.50	Oct 23	76.30	83.60	$79.95	9.1%	--	1.00	71
$505.00	Oct 23	75.50	81.40	$78.45	7.5%	2	1.00	15
$507.50	Oct 23	72.50	78.20	$75.35	7.6%	2	1.00	7
$510.00	Oct 23	69.40	76.50	$72.95	9.7%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	24.60	31.60	$28.10	24.9%	2	0.95	--
$605.00	Oct 23	19.40	26.80	$23.10	32.0%	6	0.93	--
$650.00	Nov 6	64.80	69.70	$67.25	7.3%	4	0.93	--
$665.00	Oct 23	78.60	86.00	$82.30	9.0%	1	0.90	--
$600.00	Oct 23	15.70	21.20	$18.45	29.8%	62	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 9.8K, top 695)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	3.60	4.90	$4.25	30.6%	695	0.27	655
$600.00	Oct 23	0.65	1.70	$1.18	89.0%	545	0.14	317
$570.00	Oct 30	14.20	21.30	$17.75	40.0%	518	0.71	564
$580.00	Oct 23	7.30	9.10	$8.20	22.0%	373	0.57	416
$610.00	Oct 23	0.05	0.65	$0.35	171.4%	329	0.05	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	13.00	14.70	$13.85	12.3%	160	0.42	13
$525.00	Oct 23	0.00	0.55	$0.28	196.4%	114	0.02	171
$510.00	Nov 20	0.70	1.80	$1.25	88.0%	109	0.06	195
$570.00	Oct 23	1.20	2.55	$1.88	71.8%	108	0.22	2

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 65.8%, max 107.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$587.50	Oct 23	Oct 30	63.2%	30.5%	107.5%	56	38
$575.00	Oct 23	Nov 20	49.6%	26.1%	90.3%	145	341
$595.00	Oct 23	Nov 27	51.6%	29.2%	76.6%	78	59
$585.00	Oct 23	Nov 27	51.8%	31.2%	66.3%	289	364
$582.50	Oct 23	Oct 30	47.7%	29.8%	60.1%	38	142

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Nov 20	49.6%	26.1%	90.3%	168	13
$585.00	Oct 23	Nov 20	51.8%	31.3%	65.3%	93	26
$580.00	Oct 23	Nov 20	44.4%	28.5%	55.5%	52	30
$590.00	Oct 23	Nov 20	48.1%	31.2%	54.1%	33	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 3.17, avg 5.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$580.00	Nov 20	$1.20	$3.80	$1.20	58%	3.17	$576.20
$615.00	$630.00	Nov 13	$1.72	$13.28	$1.72	27%	7.72	$616.72
$600.00	$605.00	Nov 13	$0.30	$4.70	$0.30	35%	15.67	$600.30
$610.00	$615.00	Nov 13	$0.25	$4.75	$0.25	29%	19.00	$610.25
$565.00	$567.50	Nov 6	$0.70	$1.80	$0.70	72%	2.57	$565.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$545.00	Nov 6	$0.32	$9.68	$0.32	22%	30.25	$554.68
$575.00	$570.00	Nov 20	$0.65	$4.35	$0.65	42%	6.69	$574.35
$595.00	$592.50	Oct 30	$0.70	$1.80	$0.70	67%	2.57	$594.30
$585.00	$582.50	Oct 23	$0.55	$1.95	$0.55	59%	3.55	$584.45
$600.00	$595.00	Nov 20	$2.20	$2.80	$2.20	62%	1.27	$597.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 2.33, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$645.00	$650.00	Nov 20	$3.50	$3.50	$1.50	82%	2.33	$648.50
$630.00	$635.00	Nov 27	$3.10	$3.10	$1.90	79%	1.63	$633.10
$690.00	$695.00	Nov 20	$2.42	$2.42	$2.58	89%	0.94	$692.42
$645.00	$650.00	Nov 6	$2.20	$2.20	$2.80	86%	0.79	$647.20
$610.00	$615.00	Nov 20	$2.85	$2.85	$2.15	69%	1.33	$612.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Nov 6	$3.00	$3.00	$2.00	84%	1.50	$532.00
$525.00	$515.00	Nov 13	$3.08	$3.08	$6.92	86%	0.45	$521.92
$550.00	$545.00	Nov 13	$3.02	$3.02	$1.98	78%	1.53	$546.98
$527.50	$525.00	Nov 20	$2.25	$2.25	$0.25	85%	9.00	$525.25
$580.00	$575.00	Nov 20	$4.00	$4.00	$1.00	53%	4.00	$576.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.04, cheapest $3.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$587.50	Oct 23	Oct 30	$3.17	63.2%	30.5%
$585.00	Oct 23	Oct 30	$4.80	51.8%	30.7%
$582.50	Oct 23	Oct 30	$5.60	47.7%	29.8%
$577.50	Oct 23	Oct 30	$4.25	46.8%	31.4%
$580.00	Oct 23	Oct 30	$4.40	44.4%	29.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$587.50	Oct 23	Oct 30	$5.15	63.2%	30.5%
$585.00	Oct 23	Oct 30	$3.05	51.8%	30.7%
$575.00	Oct 23	Oct 30	$2.62	49.6%	29.1%
$577.50	Oct 23	Oct 30	$3.80	46.8%	31.4%
$580.00	Oct 23	Oct 30	$3.60	44.4%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 2.16% of stock, avg 6.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$585.00	Oct 23	$5.00	$7.60	$12.60	$572.40	$597.60	2.16%
$582.50	Oct 23	$5.60	$7.05	$12.65	$569.85	$595.15	2.17%
$580.00	Oct 23	$8.20	$5.25	$13.45	$566.55	$593.45	2.30%
$590.00	Oct 23	$2.80	$10.90	$13.70	$576.30	$603.70	2.35%
$577.50	Oct 23	$9.50	$4.45	$13.95	$563.55	$591.45	2.39%
$587.50	Oct 23	$5.43	$8.50	$13.93	$573.57	$601.43	2.39%
$575.00	Oct 23	$10.90	$3.83	$14.73	$560.27	$589.73	2.52%
$592.50	Oct 23	$2.58	$12.20	$14.78	$577.72	$607.28	2.53%
$572.50	Oct 23	$13.25	$2.50	$15.75	$556.75	$588.25	2.70%
$595.00	Oct 23	$1.95	$14.05	$16.00	$579.00	$611.00	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.76% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$592.50	$570.00	Oct 23	$2.58	$1.88	$4.46	$565.54	$596.96
$590.00	$570.00	Oct 23	$2.80	$1.88	$4.68	$565.32	$594.68
$592.50	$572.50	Oct 23	$2.58	$2.50	$5.08	$567.42	$597.58
$590.00	$572.50	Oct 23	$2.80	$2.50	$5.30	$567.20	$595.30
$590.00	$575.00	Oct 23	$2.80	$3.83	$6.63	$568.37	$596.63
$592.50	$575.00	Oct 23	$2.58	$3.83	$6.41	$568.59	$598.91
$590.00	$577.50	Oct 23	$2.80	$4.45	$7.25	$570.25	$597.25
$592.50	$577.50	Oct 23	$2.58	$4.45	$7.03	$570.47	$599.53
$585.00	$570.00	Oct 23	$5.00	$1.88	$6.88	$563.12	$591.88
$587.50	$570.00	Oct 23	$5.43	$1.88	$7.31	$562.69	$594.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 17.52, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
510/515	630/635	Nov 27	$4.73	$0.27	66%	17.52	$510.27	$634.73
505/510	645/650	Nov 6	$3.87	$1.13	78%	3.42	$506.13	$648.87
490/495	645/650	Nov 6	$3.72	$1.28	81%	2.91	$491.28	$648.72
540/545	645/650	Nov 6	$4.18	$0.82	68%	5.10	$540.82	$649.18
505/510	630/635	Nov 27	$4.12	$0.88	69%	4.68	$505.88	$634.12
505/510	615/620	Nov 6	$3.92	$1.08	68%	3.63	$506.08	$618.92
490/495	615/620	Nov 6	$3.77	$1.23	70%	3.07	$491.23	$618.77
540/545	615/620	Nov 6	$4.23	$0.77	58%	5.49	$540.77	$619.23
530/535	605/610	Nov 6	$4.15	$0.85	57%	4.88	$530.85	$609.15
535/540	610/615	Nov 20	$4.35	$0.65	52%	6.69	$535.65	$614.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$595.00	$600.00	$605.00	Nov 6	$0.20	$4.80	11%	24.00
$575.00	$577.50	$580.00	Oct 23	$0.10	$2.40	14%	24.00
$610.00	$620.00	$630.00	Nov 27	$0.50	$9.50	11%	19.00
$585.00	$587.50	$590.00	Oct 30	$0.05	$2.45	8%	49.00
$580.00	$585.00	$590.00	Nov 13	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$585.00	$590.00	Nov 20	$0.10	$4.90	8%	49.00
$605.00	$610.00	$615.00	Nov 20	$0.15	$4.85	8%	32.33
$575.00	$577.50	$580.00	Oct 23	$0.18	$2.32	12%	12.89
$480.00	$485.00	$490.00	Nov 20	$0.07	$4.93	1%	70.43
$505.00	$507.50	$510.00	Oct 23	$0.07	$2.43	1%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-14.15, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Nov 27	-$20.30	$9.70
$590.00	$610.00	1:2	Dec 4	-$4.40	$15.60
$587.50	$590.00	1:2	Oct 23	-$0.17	$2.33
$630.00	$635.00	1:2	Nov 27	-$0.15	$4.85
$625.00	$640.00	1:2	Nov 6	-$1.85	$13.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$615.00	1:2	Nov 20	-$14.15	$15.85
$595.00	$575.00	1:2	Nov 6	-$0.40	$19.60
$595.00	$570.00	1:2	Nov 27	-$3.75	$21.25
$575.00	$565.00	1:2	Nov 6	-$1.20	$8.80
$650.00	$625.00	1:2	Nov 6	-$21.85	$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.27%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$585.00	Nov 27	$19.10	0.50	0.2%	3.27%	3.51%	4	10
$590.00	Dec 4	$16.80	0.46	1.1%	2.88%	3.98%	3	--
$585.00	Nov 20	$18.30	0.49	0.2%	3.14%	3.38%	21	54
$590.00	Nov 27	$16.00	0.46	1.1%	2.74%	3.84%	2	23
$590.00	Nov 20	$15.50	0.45	1.1%	2.66%	3.75%	36	88
$595.00	Nov 20	$13.40	0.42	2.0%	2.30%	4.25%	14	42
$595.00	Nov 27	$13.00	0.43	2.0%	2.23%	4.18%	20	5
$600.00	Nov 20	$11.50	0.38	2.8%	1.97%	4.78%	245	712
$605.00	Nov 20	$9.90	0.34	3.7%	1.70%	5.37%	3	118
$600.00	Nov 27	$10.40	0.39	2.8%	1.78%	4.59%	6	33

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 9,945

Total Puts 4,187

Put/Call Ratio 0.42

Net Difference 5,758

Prior's Put/Call Breakdown

Total Calls 1,546

Total Puts 1,557

Put/Call Ratio 1.01

Net Difference -11

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