LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$585.80 +6.22%

(10/22 13:00) ◀

Thursday, October 22, 2026 (2:00pm)

▶ (10/22 14:05)

◀ 10/22 14:00 ▶

Option Volume

Detail

ℹ

Current (10/22 2:00pm) 15,199

Calls: 10,638 (70%)

Puts: 4,561 (30%)

Prior (10/08) 3,598

Calls: 1,859 (52%)

Puts: 1,739 (48%)

Current vs Prior +322.43%

Calls: +472.24% (Calls)

Puts: +162.28% (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 +183.62%

Calls: +266.65%

Puts: +85.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:00pm) $23.58M

Calls: $20.07M (85%)

Puts: $3.50M (15%)

Prior (10/08) $4.35M

Calls: $2.00M (46%)

Puts: $2.35M (54%)

Current vs Prior +441.79%

Calls: +902.70%

Puts: +49.15%

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 +156.05%

Calls: +207.61%

Puts: +30.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:00pm) 0.43

Prior (10/08) 0.94

Current vs Prior -54.17%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -52.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 2:00pm) 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 2.50% | 3.79%7.37% | 9.14%

Prior 4.89% | 5.76%7.73% | 9.91%

Current vs Prior -48.84% | -34.15%-4.76% | -7.71%

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

Current vs 7-Day Avg -7.31% | -20.31%+83.09% | +3.50%

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

Current vs 7-Day Eod -48.84% | -34.15%-9.07% | -5.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.30% | 38.54%

Calls: 56.14% | 27.52%

Puts: 50.46% | 49.56%

Prior 34.41% | 24.37%

Calls: 30.66% | 26.79%

Puts: 38.17% | 21.94%

Current vs Prior +54.90% | +58.15%

Prior 7-Day Avg 54.11% | 24.47%

Calls: 68.02% | 27.75%

Puts: 40.19% | 21.19%

Current vs 7-Day Avg -1.49% | +57.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($20.07M) vs puts ($3.50M). Massive premium surge with dollar volume up 442% vs prior. Dollar volume significantly above 7-day average (156% higher). Unusually high activity with volume up 322% 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
14:00	BULLISH	BULLISH	BULLISH
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 38 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 13	75.40	79.50	$77.45	5.3%	--	0.91	10
$480.00	Nov 27	104.50	111.00	$107.75	6.0%	1	0.92	1
$500.00	Nov 20	84.80	90.40	$87.60	6.4%	1	0.96	93
$507.50	Oct 23	75.50	80.50	$78.00	6.4%	2	1.00	7
$505.00	Nov 13	78.60	84.20	$81.40	6.9%	--	0.92	25

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Nov 20	59.30	64.10	$61.70	7.8%	1	0.88	--
$665.00	Oct 23	76.40	83.90	$80.15	9.4%	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. 160 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	81.30	88.80	$85.05	8.8%	10	1.00	38
$502.50	Oct 23	79.00	86.00	$82.50	8.5%	--	1.00	71
$505.00	Oct 23	76.30	83.00	$79.65	8.4%	2	1.00	15
$507.50	Oct 23	75.50	80.50	$78.00	6.4%	2	1.00	7
$510.00	Oct 23	71.30	77.70	$74.50	8.6%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	22.10	29.00	$25.55	27.0%	2	0.94	--
$650.00	Nov 6	62.20	69.00	$65.60	10.4%	4	0.93	--
$605.00	Oct 23	17.60	23.70	$20.65	29.5%	6	0.91	--
$665.00	Oct 23	76.40	83.90	$80.15	9.4%	1	0.90	--
$645.00	Nov 20	59.30	64.10	$61.70	7.8%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 10.7K, top 697)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	3.50	5.80	$4.65	49.5%	697	0.29	655
$600.00	Oct 23	1.10	1.60	$1.35	37.0%	565	0.16	317
$570.00	Oct 30	16.50	22.10	$19.30	29.0%	518	0.73	564
$585.00	Oct 23	4.70	7.90	$6.30	50.8%	509	0.49	354
$580.00	Oct 23	8.70	10.80	$9.75	21.5%	391	0.62	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	0.00	0.10	$0.05	200.0%	248	0.01	462
$575.00	Nov 20	12.30	15.60	$13.95	23.7%	160	0.39	13
$525.00	Oct 23	0.00	0.05	$0.03	166.7%	114	0.00	171
$510.00	Nov 20	0.70	1.80	$1.25	88.0%	109	0.05	195
$570.00	Oct 23	0.85	2.60	$1.73	101.2%	108	0.19	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 82.6%, max 99.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Oct 23	Nov 27	52.6%	26.4%	99.4%	513	364
$582.50	Oct 23	Oct 30	57.6%	29.6%	94.5%	42	142
$575.00	Oct 23	Nov 20	56.9%	29.3%	94.4%	149	341
$580.00	Oct 23	Nov 27	51.1%	27.5%	85.6%	393	419
$577.50	Oct 23	Oct 30	54.6%	29.5%	85.2%	27	53

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Nov 20	56.9%	29.3%	94.4%	168	13
$585.00	Oct 23	Nov 20	52.6%	28.4%	85.2%	93	26
$580.00	Oct 23	Nov 20	51.1%	28.1%	81.6%	62	30
$590.00	Oct 23	Nov 20	52.2%	29.7%	75.6%	33	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 1.94, avg 5.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$575.00	Nov 20	$1.70	$3.30	$1.70	66%	1.94	$571.70
$577.50	$580.00	Oct 23	$0.30	$2.20	$0.30	67%	7.33	$577.80
$575.00	$580.00	Nov 13	$1.75	$3.25	$1.75	61%	1.86	$576.75
$567.50	$570.00	Oct 23	$1.05	$1.45	$1.05	88%	1.38	$568.55
$570.00	$572.50	Oct 30	$0.85	$1.65	$0.85	74%	1.94	$570.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$565.00	Nov 20	$0.25	$4.75	$0.25	34%	19.00	$569.75
$592.50	$590.00	Oct 23	$0.30	$2.20	$0.30	69%	7.33	$592.20
$575.00	$565.00	Nov 6	$2.15	$7.85	$2.15	38%	3.65	$572.85
$575.00	$570.00	Nov 13	$0.85	$4.15	$0.85	39%	4.88	$574.15
$595.00	$590.00	Nov 20	$1.70	$3.30	$1.70	55%	1.94	$593.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 1.94, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$630.00	$635.00	Nov 27	$3.25	$3.25	$1.75	78%	1.86	$633.25
$690.00	$695.00	Nov 20	$2.70	$2.70	$2.30	88%	1.17	$692.70
$645.00	$650.00	Oct 30	$2.05	$2.05	$2.95	89%	0.69	$647.05
$645.00	$650.00	Nov 6	$2.20	$2.20	$2.80	86%	0.79	$647.20
$602.50	$605.00	Oct 30	$2.20	$2.20	$0.30	71%	7.33	$604.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$545.00	Nov 13	$3.30	$3.30	$1.70	78%	1.94	$546.70
$525.00	$515.00	Nov 13	$3.18	$3.18	$6.82	86%	0.47	$521.82
$492.50	$490.00	Oct 30	$2.25	$2.25	$0.25	93%	9.00	$490.25
$527.50	$525.00	Nov 20	$2.13	$2.13	$0.37	86%	5.76	$525.37
$557.50	$555.00	Oct 30	$2.18	$2.18	$0.32	78%	6.81	$555.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $4.32, cheapest $2.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 23	Oct 30	$5.05	57.6%	29.6%
$577.50	Oct 23	Oct 30	$5.20	54.6%	29.5%
$587.50	Oct 23	Oct 30	$4.15	55.2%	31.3%
$585.00	Oct 23	Oct 30	$4.60	52.6%	30.1%
$590.00	Oct 23	Oct 30	$4.50	52.2%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Oct 23	Oct 30	$2.17	56.9%	28.8%
$582.50	Oct 23	Oct 30	$2.50	57.6%	29.6%
$577.50	Oct 23	Oct 30	$2.75	54.6%	29.5%
$587.50	Oct 23	Oct 30	$2.95	55.2%	31.3%
$585.00	Oct 23	Oct 30	$3.25	52.6%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 2.28% of stock, avg 6.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$592.50	Oct 23	$3.08	$10.25	$13.33	$579.17	$605.83	2.28%
$585.00	Oct 23	$6.30	$7.25	$13.55	$571.45	$598.55	2.31%
$582.50	Oct 23	$7.25	$6.60	$13.85	$568.65	$596.35	2.36%
$587.50	Oct 23	$5.50	$8.35	$13.85	$573.65	$601.35	2.36%
$590.00	Oct 23	$4.15	$9.95	$14.10	$575.90	$604.10	2.41%
$577.50	Oct 23	$10.05	$4.15	$14.20	$563.30	$591.70	2.42%
$580.00	Oct 23	$9.75	$4.68	$14.43	$565.57	$594.43	2.46%
$595.00	Oct 23	$2.42	$12.20	$14.62	$580.38	$609.62	2.50%
$575.00	Oct 23	$12.30	$3.58	$15.88	$559.12	$590.88	2.71%
$597.50	Oct 23	$1.92	$13.95	$15.87	$581.63	$613.37	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.85% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$595.00	$572.50	Oct 23	$2.42	$2.55	$4.97	$567.53	$599.97
$592.50	$572.50	Oct 23	$3.08	$2.55	$5.63	$566.87	$598.13
$595.00	$575.00	Oct 23	$2.42	$3.58	$6.00	$569.00	$601.00
$592.50	$575.00	Oct 23	$3.08	$3.58	$6.66	$568.34	$599.16
$595.00	$577.50	Oct 23	$2.42	$4.15	$6.57	$570.93	$601.57
$592.50	$577.50	Oct 23	$3.08	$4.15	$7.23	$570.27	$599.73
$590.00	$572.50	Oct 23	$4.15	$2.55	$6.70	$565.80	$596.70
$595.00	$580.00	Oct 23	$2.42	$4.68	$7.10	$572.90	$602.10
$590.00	$575.00	Oct 23	$4.15	$3.58	$7.73	$567.27	$597.73
$592.50	$580.00	Oct 23	$3.08	$4.68	$7.76	$572.24	$600.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 40.67, 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	$4.88	$0.12	65%	40.67	$510.12	$634.88
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	80%	2.91	$491.28	$648.72
505/510	630/635	Nov 27	$4.27	$0.73	69%	5.85	$505.73	$634.27
525/528	610/615	Nov 20	$4.88	$0.12	52%	40.67	$522.62	$614.88
505/510	615/620	Nov 6	$3.97	$1.03	67%	3.85	$506.03	$618.97
490/495	615/620	Nov 6	$3.82	$1.18	70%	3.24	$491.18	$618.82
515/525	615/625	Nov 13	$6.08	$3.92	59%	1.55	$518.92	$621.08
530/535	630/635	Nov 27	$3.82	$1.18	62%	3.24	$531.18	$633.82
505/510	605/610	Nov 6	$3.84	$1.16	61%	3.31	$506.16	$608.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 27	$0.35	$9.65	12%	27.57
$600.00	$610.00	$620.00	Nov 27	$0.60	$9.40	13%	15.67
$552.50	$555.00	$557.50	Oct 30	$0.10	$2.40	13%	24.00
$590.00	$595.00	$600.00	Nov 13	$0.20	$4.80	9%	24.00
$582.50	$585.00	$587.50	Oct 23	$0.15	$2.35	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$595.00	$600.00	$605.00	Nov 27	$0.05	$4.95	7%	99.00
$575.00	$580.00	$585.00	Nov 13	$0.25	$4.75	10%	19.00
$530.00	$535.00	$540.00	Nov 20	$0.10	$4.90	4%	49.00
$480.00	$485.00	$490.00	Nov 20	$0.07	$4.93	1%	70.43
$570.00	$572.50	$575.00	Oct 23	$0.21	$2.29	11%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-12.60, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$610.00	1:2	Dec 4	-$3.05	$16.95
$515.00	$545.00	1:2	Nov 27	-$22.20	$7.80
$630.00	$635.00	1:2	Nov 27	-$0.05	$4.95
$615.00	$625.00	1:2	Nov 13	-$1.35	$8.65
$602.50	$605.00	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	-$12.60	$17.40
$595.00	$570.00	1:2	Nov 27	-$3.50	$21.50
$650.00	$625.00	1:2	Nov 6	-$20.20	$4.80
$565.00	$550.00	1:2	Nov 27	-$2.00	$13.00
$555.00	$545.00	1:2	Nov 6	-$0.76	$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.11%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Dec 4	$18.20	0.47	0.7%	3.11%	3.82%	3	--
$590.00	Nov 27	$17.40	0.48	0.7%	2.97%	3.69%	2	23
$590.00	Nov 20	$16.70	0.49	0.7%	2.85%	3.57%	39	88
$595.00	Nov 20	$14.50	0.45	1.6%	2.48%	4.05%	15	42
$605.00	Nov 20	$10.70	0.37	3.3%	1.83%	5.10%	13	118
$620.00	Dec 4	$7.90	0.28	5.8%	1.35%	7.19%	2	--
$595.00	Nov 27	$13.30	0.45	1.6%	2.27%	3.84%	20	5
$600.00	Nov 27	$11.20	0.41	2.4%	1.91%	4.34%	6	33
$610.00	Nov 20	$9.00	0.33	4.1%	1.54%	5.67%	10	200
$600.00	Nov 20	$10.90	0.40	2.4%	1.86%	4.28%	245	712

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 10,638

Total Puts 4,561

Put/Call Ratio 0.43

Net Difference 6,077

Prior's Put/Call Breakdown

Total Calls 1,859

Total Puts 1,739

Put/Call Ratio 0.94

Net Difference 120

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