LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$586.30 +6.31%

(10/22 14:05) ◀

Thursday, October 22, 2026 (3:00pm)

▶ (10/22 16:00)

◀ 10/22 15:00 ▶

Option Volume

Detail

ℹ

Current (10/22 3:00pm) 16,222

Calls: 11,293 (70%)

Puts: 4,929 (30%)

Prior (10/08) 4,079

Calls: 2,155 (53%)

Puts: 1,924 (47%)

Current vs Prior +297.70%

Calls: +424.04% (Calls)

Puts: +156.19% (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 +202.71%

Calls: +289.22%

Puts: +100.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 3:00pm) $25.63M

Calls: $21.93M (86%)

Puts: $3.70M (14%)

Prior (10/08) $5.21M

Calls: $2.79M (54%)

Puts: $2.42M (46%)

Current vs Prior +391.60%

Calls: +685.60%

Puts: +52.89%

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 +178.38%

Calls: +236.06%

Puts: +38.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 3:00pm) 0.44

Prior (10/08) 0.89

Current vs Prior -51.11%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -51.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 3:00pm) 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 2.36% | 3.84%7.06% | 9.18%

Prior 4.89% | 5.76%7.73% | 9.91%

Current vs Prior -51.68% | -33.32%-8.70% | -7.36%

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

Current vs 7-Day Avg -12.45% | -19.30%+75.51% | +3.89%

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

Current vs 7-Day Eod -51.68% | -33.32%-12.83% | -5.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.73% | 34.12%

Calls: 44.60% | 25.64%

Puts: 34.86% | 42.59%

Prior 34.41% | 24.37%

Calls: 30.66% | 26.79%

Puts: 38.17% | 21.94%

Current vs Prior +15.46% | +40.01%

Prior 7-Day Avg 54.11% | 24.47%

Calls: 68.02% | 27.75%

Puts: 40.19% | 21.19%

Current vs 7-Day Avg -26.57% | +39.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($21.93M) vs puts ($3.70M). Massive premium surge with dollar volume up 392% vs prior. Dollar volume significantly above 7-day average (178% higher). Unusually high activity with volume up 298% 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 BULLISH

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
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
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 43 of results (avg 8.3%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Nov 27	105.90	111.80	$108.85	5.4%	1	0.97	1
$505.00	Nov 6	80.50	85.50	$83.00	6.0%	2	0.94	27
$470.00	Oct 23	113.00	120.70	$116.85	6.6%	2	1.00	2
$470.00	Nov 20	115.00	123.00	$119.00	6.7%	2	0.97	6
$480.00	Nov 6	104.00	111.50	$107.75	7.0%	4	0.98	4

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$645.00	Nov 6	56.00	60.60	$58.30	7.9%	4	0.86	--
$650.00	Nov 6	62.00	67.70	$64.85	8.8%	4	0.92	--
$665.00	Oct 23	74.70	82.50	$78.60	9.9%	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. 164 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 23	113.00	120.70	$116.85	6.6%	2	1.00	2
$500.00	Oct 23	84.40	90.50	$87.45	7.0%	10	1.00	38
$502.50	Oct 23	80.30	88.20	$84.25	9.4%	--	1.00	71
$505.00	Oct 23	78.00	85.30	$81.65	8.9%	2	1.00	15
$507.50	Oct 23	75.40	82.50	$78.95	9.0%	2	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	20.80	27.70	$24.25	28.5%	2	0.94	--
$650.00	Nov 6	62.00	67.70	$64.85	8.8%	4	0.92	--
$665.00	Oct 23	74.70	82.50	$78.60	9.9%	1	0.90	--
$605.00	Oct 23	16.40	23.00	$19.70	33.5%	6	0.90	--
$645.00	Nov 20	56.70	64.00	$60.35	12.1%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 11.4K, top 726)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 23	5.40	8.50	$6.95	44.6%	726	0.53	354
$600.00	Oct 30	4.10	7.00	$5.55	52.3%	708	0.32	655
$600.00	Oct 23	0.90	1.80	$1.35	66.7%	622	0.19	317
$570.00	Oct 30	18.30	23.40	$20.85	24.5%	519	0.75	564
$580.00	Oct 23	7.20	11.00	$9.10	41.8%	394	0.65	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	0.00	0.10	$0.05	200.0%	251	0.01	462
$575.00	Nov 20	11.80	14.50	$13.15	20.5%	161	0.38	13
$570.00	Oct 23	0.45	1.90	$1.18	122.9%	122	0.14	2
$580.00	Oct 30	6.30	8.60	$7.45	30.9%	121	0.39	1
$525.00	Oct 23	0.00	0.05	$0.03	166.7%	114	0.00	171

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 80.9%, max 122.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Oct 23	Nov 27	59.7%	26.8%	122.2%	730	364
$577.50	Oct 23	Oct 30	60.7%	29.0%	109.5%	27	53
$580.00	Oct 23	Nov 27	53.6%	27.3%	96.5%	396	419
$572.50	Oct 23	Oct 30	57.2%	30.5%	87.3%	23	67
$595.00	Oct 23	Nov 27	48.0%	27.8%	72.5%	88	59

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$585.00	Oct 23	Nov 20	59.7%	27.6%	116.0%	99	26
$580.00	Oct 23	Nov 20	53.6%	28.0%	91.8%	63	30
$590.00	Oct 23	Nov 20	51.1%	30.1%	69.4%	33	53
$575.00	Oct 23	Nov 20	47.0%	28.5%	65.2%	169	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 2.70, avg 6.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$580.00	Nov 6	$1.35	$3.65	$1.35	64%	2.70	$576.35
$555.00	$557.50	Nov 6	$0.65	$1.85	$0.65	79%	2.85	$555.65
$575.00	$580.00	Nov 20	$1.65	$3.35	$1.65	62%	2.03	$576.65
$550.00	$552.50	Oct 23	$1.10	$1.40	$1.10	95%	1.27	$551.10
$575.00	$580.00	Nov 13	$1.80	$3.20	$1.80	63%	1.78	$576.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$570.00	Nov 13	$0.55	$4.45	$0.55	37%	8.09	$574.45
$560.00	$555.00	Nov 20	$0.15	$4.85	$0.15	27%	32.33	$559.85
$530.00	$520.00	Nov 27	$0.28	$9.72	$0.28	14%	34.71	$529.72
$587.50	$585.00	Oct 30	$0.50	$2.00	$0.50	51%	4.00	$587.00
$540.00	$535.00	Nov 13	$0.10	$4.90	$0.10	16%	49.00	$539.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.47, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$695.00	Nov 20	$2.65	$2.65	$2.35	88%	1.13	$692.65
$610.00	$615.00	Dec 4	$3.45	$3.45	$1.55	65%	2.23	$613.45
$645.00	$650.00	Oct 30	$2.05	$2.05	$2.95	88%	0.69	$647.05
$645.00	$650.00	Nov 6	$2.20	$2.20	$2.80	86%	0.79	$647.20
$610.00	$615.00	Nov 20	$3.20	$3.20	$1.80	66%	1.78	$613.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$480.00	$475.00	Nov 13	$1.77	$1.77	$3.23	94%	0.55	$478.23
$577.50	$575.00	Oct 23	$2.15	$2.15	$0.35	68%	6.14	$575.35
$570.00	$565.00	Nov 27	$3.05	$3.05	$1.95	64%	1.56	$566.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $4.57, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$577.50	Oct 23	Oct 30	$3.80	60.7%	29.0%
$585.00	Oct 23	Oct 30	$4.75	59.7%	31.7%
$580.00	Oct 23	Oct 30	$5.20	53.6%	30.0%
$590.00	Oct 23	Oct 30	$4.05	51.1%	30.0%
$582.50	Oct 23	Oct 30	$4.75	50.5%	29.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$577.50	Oct 23	Oct 30	$2.05	60.7%	29.0%
$585.00	Oct 23	Oct 30	$3.40	59.7%	31.7%
$580.00	Oct 23	Oct 30	$3.40	53.6%	30.0%
$590.00	Oct 23	Nov 20	$11.65	51.1%	30.1%
$582.50	Oct 23	Oct 30	$3.85	50.5%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 2.14% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$587.50	Oct 23	$5.65	$6.90	$12.55	$574.95	$600.05	2.14%
$582.50	Oct 23	$8.40	$4.65	$13.05	$569.45	$595.55	2.23%
$592.50	Oct 23	$3.18	$9.90	$13.08	$579.42	$605.58	2.23%
$580.00	Oct 23	$9.10	$4.05	$13.15	$566.85	$593.15	2.24%
$590.00	Oct 23	$4.70	$8.55	$13.25	$576.75	$603.25	2.26%
$585.00	Oct 23	$6.95	$6.90	$13.85	$571.15	$598.85	2.36%
$595.00	Oct 23	$2.65	$11.65	$14.30	$580.70	$609.30	2.44%
$575.00	Oct 23	$14.00	$1.85	$15.85	$559.15	$590.85	2.70%
$577.50	Oct 23	$11.95	$4.00	$15.95	$561.55	$593.45	2.72%
$597.50	Oct 23	$2.50	$13.45	$15.95	$581.55	$613.45	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.74% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$597.50	$575.00	Oct 23	$2.50	$1.85	$4.35	$570.65	$601.85
$595.00	$575.00	Oct 23	$2.65	$1.85	$4.50	$570.50	$599.50
$592.50	$575.00	Oct 23	$3.18	$1.85	$5.03	$569.97	$597.53
$595.00	$577.50	Oct 23	$2.65	$4.00	$6.65	$570.85	$601.65
$597.50	$577.50	Oct 23	$2.50	$4.00	$6.50	$571.00	$604.00
$595.00	$580.00	Oct 23	$2.65	$4.05	$6.70	$573.30	$601.70
$597.50	$580.00	Oct 23	$2.50	$4.05	$6.55	$573.45	$604.05
$592.50	$577.50	Oct 23	$3.18	$4.00	$7.18	$570.32	$599.68
$592.50	$580.00	Oct 23	$3.18	$4.05	$7.23	$572.77	$599.73
$590.00	$575.00	Oct 23	$4.70	$1.85	$6.55	$568.45	$596.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 2.03, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/505	645/650	Nov 6	$3.35	$1.65	80%	2.03	$501.65	$648.35
525/528	610/615	Nov 20	$4.18	$0.82	56%	5.10	$523.32	$614.18
505/510	645/650	Nov 6	$3.10	$1.90	78%	1.63	$506.90	$648.10
500/505	615/620	Nov 6	$3.45	$1.55	69%	2.23	$501.55	$618.45
535/540	645/650	Nov 6	$3.10	$1.90	74%	1.63	$536.90	$648.10
480/485	645/650	Nov 6	$2.58	$2.42	83%	1.07	$482.42	$647.58
470/475	645/650	Nov 6	$2.56	$2.44	83%	1.05	$472.44	$647.56
510/515	610/615	Nov 20	$3.73	$1.27	59%	2.94	$511.27	$613.73
490/495	645/650	Nov 6	$2.47	$2.53	84%	0.98	$492.53	$647.47
520/525	645/650	Nov 6	$2.70	$2.30	79%	1.17	$522.30	$647.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 27	$0.30	$9.70	15%	32.33
$595.00	$600.00	$605.00	Nov 13	$0.05	$4.95	8%	99.00
$585.00	$590.00	$595.00	Nov 13	$0.10	$4.90	9%	49.00
$585.00	$590.00	$595.00	Nov 6	$0.15	$4.85	11%	32.33
$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
$575.00	$580.00	$585.00	Nov 13	$0.15	$4.85	10%	32.33
$595.00	$600.00	$605.00	Nov 27	$0.10	$4.90	7%	49.00
$592.50	$595.00	$597.50	Oct 23	$0.05	$2.45	8%	49.00
$500.00	$505.00	$510.00	Nov 20	$0.09	$4.91	2%	54.56
$565.00	$570.00	$575.00	Nov 20	$0.25	$4.75	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-12.15, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Nov 27	-$23.55	$6.45
$590.00	$610.00	1:2	Dec 4	-$5.65	$14.35
$597.50	$600.00	1:2	Oct 23	-$0.20	$2.30
$615.00	$625.00	1:2	Nov 13	-$1.95	$8.05
$615.00	$620.00	1:2	Oct 23	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$645.00	$615.00	1:2	Nov 20	-$12.15	$17.85
$595.00	$570.00	1:2	Nov 27	-$3.35	$21.65
$595.00	$580.00	1:2	Nov 6	-$2.35	$12.65
$600.00	$585.00	1:2	Nov 13	-$6.30	$8.70
$565.00	$550.00	1:2	Nov 27	-$2.10	$12.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.22%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Dec 4	$18.90	0.48	0.6%	3.22%	3.85%	3	--
$590.00	Nov 27	$18.10	0.49	0.6%	3.09%	3.72%	2	23
$590.00	Nov 20	$17.50	0.49	0.6%	2.98%	3.62%	40	88
$595.00	Nov 20	$15.20	0.46	1.5%	2.59%	4.08%	16	42
$610.00	Dec 4	$10.70	0.35	4.0%	1.83%	5.87%	2	--
$600.00	Nov 20	$13.00	0.41	2.3%	2.22%	4.55%	245	712
$605.00	Nov 20	$11.20	0.38	3.2%	1.91%	5.10%	13	118
$600.00	Nov 27	$12.20	0.42	2.3%	2.08%	4.42%	6	33
$595.00	Nov 27	$13.80	0.45	1.5%	2.35%	3.84%	20	5
$610.00	Nov 20	$9.50	0.34	4.0%	1.62%	5.66%	10	200

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 11,293

Total Puts 4,929

Put/Call Ratio 0.44

Net Difference 6,364

Prior's Put/Call Breakdown

Total Calls 2,155

Total Puts 1,924

Put/Call Ratio 0.89

Net Difference 231

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