LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$589.91 +6.96%

$589.58 (-0.06%)🌙

as of 10/22 04:00 PM

(10/22 15:00) ◀

Thursday, October 22, 2026 (4:00pm)

▶ (10/22 18:01)

◀ 10/22 16:00 ▶

Option Volume

Detail

ℹ

Current (10/22 4:00pm) 18,054

Calls: 12,557 (70%)

Puts: 5,497 (30%)

Prior (10/08) 5,233

Calls: 2,369 (45%)

Puts: 2,864 (55%)

Current vs Prior +245.00%

Calls: +430.05% (Calls)

Puts: +91.93% (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 +236.90%

Calls: +332.79%

Puts: +123.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 4:00pm) $29.09M

Calls: $25.53M (88%)

Puts: $3.56M (12%)

Prior (10/08) $6.35M

Calls: $2.96M (47%)

Puts: $3.39M (53%)

Current vs Prior +358.14%

Calls: +761.90%

Puts: +5.08%

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 +215.90%

Calls: +291.23%

Puts: +32.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 4:00pm) 0.44

Prior (10/08) 1.21

Current vs Prior -63.79%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -51.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 4:00pm) 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 2.45% | 3.92%7.19% | 9.31%

Prior 4.89% | 5.76%7.73% | 9.91%

Current vs Prior -49.89% | -31.81%-7.07% | -6.04%

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

Current vs 7-Day Avg -9.21% | -17.48%+78.65% | +5.37%

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

Current vs 7-Day Eod -49.89% | -31.81%-11.27% | -4.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.63% | 42.09%

Calls: 52.35% | 29.79%

Puts: 90.91% | 54.39%

Prior 34.41% | 24.37%

Calls: 30.66% | 26.79%

Puts: 38.17% | 21.94%

Current vs Prior +108.17% | +72.71%

Prior 7-Day Avg 54.11% | 24.47%

Calls: 68.02% | 27.75%

Puts: 40.19% | 21.19%

Current vs 7-Day Avg +32.39% | +72.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($25.53M) vs puts ($3.56M). Massive premium surge with dollar volume up 358% vs prior. Dollar volume significantly above 7-day average (216% higher). Unusually high activity with volume up 245% 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
16:00	BULLISH	BULLISH	BULLISH
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 44 of results (avg 8.3%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 30	92.80	98.30	$95.55	5.8%	5	0.94	6
$500.00	Nov 20	88.60	94.20	$91.40	6.1%	1	1.00	93
$480.00	Nov 27	108.50	115.50	$112.00	6.2%	1	0.92	1
$480.00	Nov 6	106.90	114.00	$110.45	6.4%	4	1.00	4
$505.00	Oct 30	82.80	88.30	$85.55	6.4%	--	1.00	22

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$665.00	Oct 23	72.40	79.30	$75.85	9.1%	1	0.90	--
$645.00	Nov 20	54.30	59.80	$57.05	9.6%	1	0.84	--

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. 169 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	86.20	92.70	$89.45	7.3%	10	1.00	38
$502.50	Oct 23	84.70	90.40	$87.55	6.5%	--	1.00	71
$505.00	Oct 23	81.20	87.90	$84.55	7.9%	2	1.00	15
$507.50	Oct 23	79.70	85.20	$82.45	6.7%	2	1.00	7
$510.00	Oct 23	76.40	82.70	$79.55	7.9%	1	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Nov 6	57.50	64.30	$60.90	11.2%	4	0.93	--
$610.00	Oct 23	17.00	23.80	$20.40	33.3%	2	0.92	--
$665.00	Oct 23	72.40	79.30	$75.85	9.1%	1	0.90	--
$605.00	Oct 23	13.00	19.50	$16.25	40.0%	6	0.86	--
$645.00	Nov 6	52.60	59.20	$55.90	11.8%	4	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 12.8K, top 762)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 23	6.70	10.80	$8.75	46.9%	762	0.63	354
$600.00	Oct 30	5.00	6.50	$5.75	26.1%	752	0.34	655
$600.00	Oct 23	1.20	2.45	$1.83	68.3%	695	0.22	317
$570.00	Oct 30	21.10	25.00	$23.05	16.9%	519	0.80	564
$580.00	Oct 23	9.90	14.80	$12.35	39.7%	397	0.75	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	0.00	0.20	$0.10	200.0%	251	0.01	462
$575.00	Nov 20	10.50	13.00	$11.75	21.3%	162	0.36	13
$570.00	Oct 23	0.55	2.95	$1.75	137.1%	132	0.17	2
$525.00	Oct 23	0.00	1.65	$0.83	198.8%	124	0.05	171
$580.00	Oct 30	4.90	7.40	$6.15	40.7%	123	0.36	1

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 75.0%, max 94.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$582.50	Oct 23	Oct 30	57.9%	29.7%	94.7%	49	142
$590.00	Oct 23	Dec 4	50.1%	26.2%	91.4%	190	298
$587.50	Oct 23	Oct 30	49.7%	26.3%	88.7%	110	38
$575.00	Oct 23	Nov 20	51.0%	27.2%	87.2%	164	341
$595.00	Oct 23	Nov 27	49.3%	28.1%	75.3%	106	59

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Nov 20	51.0%	27.2%	87.2%	176	13
$590.00	Oct 23	Nov 20	50.1%	27.5%	81.8%	36	53
$580.00	Oct 23	Nov 20	45.5%	27.4%	66.2%	90	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 3.26, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$610.00	Dec 4	$2.35	$7.65	$2.35	43%	3.26	$602.35
$570.00	$572.50	Oct 30	$0.65	$1.85	$0.65	80%	2.85	$570.65
$575.00	$577.50	Oct 23	$0.75	$1.75	$0.75	84%	2.33	$575.75
$580.00	$585.00	Nov 13	$1.75	$3.25	$1.75	61%	1.86	$581.75
$557.50	$560.00	Nov 6	$1.00	$1.50	$1.00	81%	1.50	$558.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$595.00	Nov 6	$1.60	$3.40	$1.60	60%	2.12	$598.40
$592.50	$590.00	Oct 23	$0.30	$2.20	$0.30	59%	7.33	$592.20
$600.00	$595.00	Nov 20	$1.70	$3.30	$1.70	57%	1.94	$598.30
$570.00	$565.00	Nov 13	$0.45	$4.55	$0.45	30%	10.11	$569.55
$605.00	$600.00	Nov 27	$2.00	$3.00	$2.00	60%	1.50	$603.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 9.87, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$690.00	$695.00	Nov 20	$2.30	$2.30	$2.70	89%	0.85	$692.30
$615.00	$620.00	Dec 4	$3.40	$3.40	$1.60	66%	2.13	$618.40
$645.00	$650.00	Nov 6	$2.25	$2.25	$2.75	86%	0.82	$647.25
$695.00	$700.00	Oct 30	$1.57	$1.57	$3.43	92%	0.46	$696.57
$590.00	$595.00	Nov 27	$3.80	$3.80	$1.20	49%	3.17	$593.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$485.00	Oct 30	$2.27	$2.27	$0.23	93%	9.87	$485.23
$492.50	$490.00	Oct 30	$2.25	$2.25	$0.25	93%	9.00	$490.25
$525.00	$515.00	Nov 13	$2.76	$2.76	$7.24	88%	0.38	$522.24
$480.00	$475.00	Nov 13	$1.67	$1.67	$3.33	94%	0.50	$478.33
$535.00	$530.00	Nov 13	$1.83	$1.83	$3.17	86%	0.58	$533.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.33, cheapest $3.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 23	Oct 30	$3.50	57.9%	29.7%
$587.50	Oct 23	Oct 30	$4.30	49.7%	26.3%
$590.00	Oct 23	Oct 30	$4.45	50.1%	31.5%
$585.00	Oct 23	Oct 30	$3.40	45.5%	27.7%
$595.00	Oct 23	Oct 30	$4.52	49.3%	31.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 23	Oct 30	$3.20	57.2%	29.7%
$587.50	Oct 23	Oct 30	$3.20	48.9%	26.3%
$590.00	Oct 23	Nov 6	$6.85	50.1%	28.8%
$592.50	Oct 23	Oct 30	$5.40	48.8%	31.2%
$595.00	Oct 23	Oct 30	$4.45	49.3%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 1.98% of stock, avg 6.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$592.50	Oct 23	$4.40	$7.30	$11.70	$580.80	$604.20	1.98%
$595.00	Oct 23	$3.53	$8.25	$11.78	$583.22	$606.78	2.00%
$597.50	Oct 23	$2.63	$9.90	$12.53	$584.97	$610.03	2.12%
$585.00	Oct 23	$8.75	$3.90	$12.65	$572.35	$597.65	2.14%
$590.00	Oct 23	$5.65	$7.00	$12.65	$577.35	$602.65	2.14%
$587.50	Oct 23	$7.45	$5.50	$12.95	$574.55	$600.45	2.20%
$600.00	Oct 23	$1.83	$11.90	$13.73	$586.27	$613.73	2.33%
$580.00	Oct 23	$12.35	$2.30	$14.65	$565.35	$594.65	2.48%
$582.50	Oct 23	$10.75	$4.40	$15.15	$567.35	$597.65	2.57%
$577.50	Oct 23	$14.90	$1.98	$16.88	$560.62	$594.38	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.65% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$577.50	Oct 23	$1.83	$1.98	$3.81	$573.69	$603.81
$600.00	$580.00	Oct 23	$1.83	$2.30	$4.13	$575.87	$604.13
$597.50	$577.50	Oct 23	$2.63	$1.98	$4.61	$572.89	$602.11
$597.50	$580.00	Oct 23	$2.63	$2.30	$4.93	$575.07	$602.43
$595.00	$577.50	Oct 23	$3.53	$1.98	$5.51	$571.99	$600.51
$595.00	$580.00	Oct 23	$3.53	$2.30	$5.83	$574.17	$600.83
$600.00	$585.00	Oct 23	$1.83	$3.90	$5.73	$579.27	$605.73
$600.00	$582.50	Oct 23	$1.83	$4.40	$6.23	$576.27	$606.23
$597.50	$585.00	Oct 23	$2.63	$3.90	$6.53	$578.47	$604.03
$597.50	$582.50	Oct 23	$2.63	$4.40	$7.03	$575.47	$604.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 1.99, avg credit $1.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/505	645/650	Nov 6	$3.33	$1.67	80%	1.99	$501.67	$648.33
505/510	645/650	Nov 6	$3.22	$1.78	78%	1.81	$506.78	$648.22
535/540	645/650	Nov 6	$3.17	$1.83	74%	1.73	$536.83	$648.17
515/525	615/625	Nov 13	$6.11	$3.89	57%	1.57	$518.89	$621.11
548/555	645/650	Nov 6	$4.32	$3.18	66%	1.36	$550.68	$649.32
545/550	615/620	Dec 4	$4.65	$0.35	43%	13.29	$545.35	$619.65
480/485	645/650	Nov 6	$2.63	$2.37	83%	1.11	$482.37	$647.63
520/522	645/650	Nov 6	$2.72	$2.28	80%	1.19	$519.78	$647.72
500/505	615/620	Nov 6	$3.33	$1.67	68%	1.99	$501.67	$618.33
505/510	615/620	Nov 6	$3.22	$1.78	65%	1.81	$506.78	$618.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$560.00	$565.00	Nov 20	$0.10	$4.90	7%	49.00
$595.00	$600.00	$605.00	Nov 6	$0.20	$4.80	10%	24.00
$595.00	$597.50	$600.00	Oct 23	$0.10	$2.40	13%	24.00
$590.00	$592.50	$595.00	Oct 30	$0.15	$2.35	7%	15.67
$600.00	$605.00	$610.00	Nov 6	$0.35	$4.65	10%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Nov 20	$0.07	$4.93	2%	70.43
$495.00	$500.00	$505.00	Nov 20	$0.05	$4.95	1%	99.00
$530.00	$532.50	$535.00	Oct 23	$0.05	$2.45	1%	49.00
$505.00	$507.50	$510.00	Oct 23	$0.07	$2.43	0%	34.71
$560.00	$562.50	$565.00	Oct 23	$0.11	$2.39	2%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-9.00, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Nov 27	-$25.55	$4.45
$615.00	$625.00	1:2	Nov 13	-$1.70	$8.30
$630.00	$640.00	1:2	Nov 6	-$0.52	$9.48
$645.00	$650.00	1:2	Oct 30	-$0.05	$4.95
$615.00	$620.00	1:2	Oct 23	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$615.00	$600.00	1:2	Nov 6	-$9.00	$6.00
$600.00	$585.00	1:2	Nov 13	-$6.80	$8.20
$582.50	$580.00	1:2	Oct 23	-$0.20	$2.30
$555.00	$547.50	1:2	Nov 6	-$0.51	$6.99
$585.00	$570.00	1:2	Nov 27	-$5.35	$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.48%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Dec 4	$20.50	0.50	0.0%	3.48%	3.49%	3	--
$590.00	Nov 27	$19.70	0.51	0.0%	3.34%	3.35%	2	23
$615.00	Dec 4	$11.10	0.34	4.2%	1.88%	6.13%	115	--
$610.00	Dec 4	$11.70	0.37	3.4%	1.98%	5.39%	2	--
$595.00	Nov 20	$16.00	0.47	0.9%	2.71%	3.58%	16	42
$590.00	Nov 20	$18.30	0.50	0.0%	3.10%	3.12%	78	88
$600.00	Nov 27	$13.90	0.44	1.7%	2.36%	4.07%	11	33
$595.00	Nov 27	$15.60	0.47	0.9%	2.64%	3.51%	20	5
$600.00	Nov 20	$13.30	0.43	1.7%	2.25%	3.97%	245	712
$600.00	Dec 4	$13.00	0.43	1.7%	2.20%	3.91%	1	--

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 12,557

Total Puts 5,497

Put/Call Ratio 0.44

Net Difference 7,060

Prior's Put/Call Breakdown

Total Calls 2,369

Total Puts 2,864

Put/Call Ratio 1.21

Net Difference -495

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