LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$522.23 +3.61%

$522.19 (-0.01%)🌙

as of 10/14 06:02 PM

(10/14 15:05) ◀

Wednesday, October 14, 2026 (6:02pm)

▶ (10/16 21:54)

◀ 10/14 18:02 ▶

Option Volume

Detail

ℹ

Current (10/14) 6,523

Calls: 3,612 (55%)

Puts: 2,911 (45%)

Prior (10/13) 5,022

Calls: 2,655 (53%)

Puts: 2,367 (47%)

Current vs Prior +29.89%

Calls: +36.05% (Calls)

Puts: +22.98% (Puts)

Prior 7-Day Total 35,276

Calls: 20,651 (59%)

Puts: 14,625 (41%)

Prior 7-Day Average 5,039

Calls: 2,950 (59%)

Puts: 2,089 (41%)

Current vs Prior 7-Day Avg +29.44%

Calls: +22.43%

Puts: +39.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $9.01M

Calls: $7.17M (80%)

Puts: $1.84M (20%)

Prior (10/13) $9.02M

Calls: $4.81M (53%)

Puts: $4.21M (47%)

Current vs Prior -0.12%

Calls: +49.21%

Puts: -56.43%

Prior 7-Day Total $58.78M

Calls: $41.31M (70%)

Puts: $17.48M (30%)

Prior 7-Day Average $8.40M

Calls: $5.90M (70%)

Puts: $2.50M (30%)

Current vs Prior 7-Day Avg +7.27%

Calls: +21.56%

Puts: -26.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.81

Prior (10/13) 0.89

Current vs Prior -9.60%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +8.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 92,784

Calls: 51,479 (55%)

Puts: 41,305 (45%)

Prior (10/13) 91,000

Calls: 50,508 (56%)

Puts: 40,492 (44%)

Current vs Prior +1.96%

Prior 7-Day Total 612,089

Calls: 340,422 (56%)

Puts: 271,667 (44%)

Prior 7-Day Average 87,441

Calls: 48,631 (56%)

Puts: 38,809 (44%)

Current vs Prior 7-Day Avg +6.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.04% | 5.24%2.04% | 8.50%

Prior 2.19% | 4.71%2.19% | 8.01%

Current vs Prior -6.98% | +11.14%-6.98% | +6.20%

Prior 7-Day Avg 2.20% | 4.00%3.19% | 8.60%

Current vs 7-Day Avg -7.38% | +30.90%-36.10% | -1.17%

Prior 7-Day Eod 2.19% | 4.71%2.19% | 8.01%

Current vs 7-Day Eod -6.98% | +11.14%-6.98% | +6.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.25% | 13.39%

Calls: 36.19% | 16.67%

Puts: 18.32% | 10.12%

Prior 41.82% | 22.06%

Calls: 43.64% | 19.70%

Puts: 40.00% | 24.43%

Current vs Prior -34.84% | -39.30%

Prior 7-Day Avg 56.11% | 26.79%

Calls: 64.22% | 29.01%

Puts: 48.00% | 24.58%

Current vs 7-Day Avg -51.43% | -50.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.17M) vs puts ($1.84M).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 16 of results (avg 7.8%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Nov 20	27.80	29.40	$28.60	5.6%	6	0.61	40
$530.00	Nov 20	17.10	18.10	$17.60	5.7%	24	0.46	145
$500.00	Nov 20	33.50	35.70	$34.60	6.4%	10	0.69	86
$535.00	Nov 20	15.00	16.00	$15.50	6.5%	5	0.42	295
$420.00	Nov 20	100.20	108.10	$104.15	7.6%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 20	71.70	76.00	$73.85	5.8%	--	0.88	13
$590.00	Nov 20	66.10	71.40	$68.75	7.7%	--	0.87	53
$515.00	Nov 20	15.20	16.50	$15.85	8.2%	47	0.43	84
$510.00	Nov 20	13.20	14.40	$13.80	8.7%	46	0.39	170
$585.00	Nov 20	60.80	66.80	$63.80	9.4%	--	0.88	26

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. 89 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	43.50	49.80	$46.65	13.5%	--	1.00	10
$480.00	Oct 16	39.00	44.20	$41.60	12.5%	--	1.00	44
$487.50	Oct 16	31.10	37.00	$34.05	17.3%	2	1.00	8
$490.00	Oct 16	28.60	35.60	$32.10	21.8%	1	1.00	3
$492.50	Oct 16	26.10	33.80	$29.95	25.7%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Nov 20	60.80	66.80	$63.80	9.4%	--	0.88	26
$595.00	Nov 20	71.70	76.00	$73.85	5.8%	--	0.88	13
$590.00	Nov 20	66.10	71.40	$68.75	7.7%	--	0.87	53
$535.00	Oct 16	10.40	15.70	$13.05	40.6%	1	0.86	50
$555.00	Oct 23	31.60	37.60	$34.60	17.3%	--	0.84	20

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 4.8K, top 280)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Oct 16	7.40	10.40	$8.90	33.7%	232	0.73	340
$600.00	Nov 20	1.70	2.00	$1.85	16.2%	218	0.08	618
$517.50	Oct 16	5.00	8.40	$6.70	50.7%	198	0.67	47
$520.00	Oct 16	4.70	6.80	$5.75	36.5%	153	0.57	617
$540.00	Oct 16	0.40	0.55	$0.48	31.3%	130	0.08	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.00	0.25	$0.13	192.3%	280	0.03	457
$507.50	Oct 16	0.55	1.00	$0.78	57.7%	222	0.12	281
$510.00	Oct 16	0.80	1.15	$0.98	35.7%	174	0.15	340
$515.00	Oct 16	1.15	2.75	$1.95	82.1%	167	0.27	269
$480.00	Oct 16	0.00	0.10	$0.05	200.0%	154	0.01	205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.9%, max 23.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$515.00	Oct 16	Nov 27	30.7%	25.5%	20.7%	235	340
$520.00	Oct 16	Nov 27	31.0%	30.0%	3.6%	154	617
$530.00	Oct 16	Nov 27	30.8%	30.7%	0.5%	69	522

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Oct 23	Nov 20	39.9%	32.3%	23.5%	1	178
$555.00	Oct 23	Nov 20	38.8%	31.5%	23.0%	--	59
$515.00	Oct 16	Nov 27	30.7%	25.5%	20.7%	169	298
$510.00	Oct 16	Nov 20	31.7%	29.1%	9.0%	220	510
$520.00	Oct 16	Nov 20	31.0%	30.4%	2.2%	44	492

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 5.67, avg 5.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$512.50	Oct 16	$0.20	$2.30	$0.20	85%	11.50	$510.20
$490.00	$500.00	Nov 20	$5.85	$4.15	$5.85	76%	0.71	$495.85
$550.00	$560.00	Nov 27	$1.50	$8.50	$1.50	32%	5.67	$551.50
$515.00	$520.00	Nov 6	$1.60	$3.40	$1.60	60%	2.13	$516.60
$505.00	$510.00	Nov 20	$2.15	$2.85	$2.15	65%	1.33	$507.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$505.00	Nov 27	$1.50	$8.50	$1.50	43%	5.67	$513.50
$585.00	$580.00	Nov 20	$2.80	$2.20	$2.80	88%	0.79	$582.20
$505.00	$500.00	Nov 27	$0.70	$4.30	$0.70	36%	6.14	$504.30
$575.00	$570.00	Nov 20	$3.30	$1.70	$3.30	83%	0.52	$571.70
$530.00	$525.00	Oct 16	$2.75	$2.25	$2.75	75%	0.82	$527.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 1.73, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 16	$3.17	$3.17	$1.83	88%	1.73	$598.17
$595.00	$600.00	Oct 30	$1.92	$1.92	$3.08	90%	0.62	$596.92
$580.00	$585.00	Nov 20	$2.23	$2.23	$2.77	83%	0.81	$582.23
$560.00	$590.00	Nov 27	$6.05	$6.05	$23.95	73%	0.25	$566.05
$610.00	$615.00	Oct 23	$1.65	$1.65	$3.35	90%	0.49	$611.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$460.00	Nov 27	$4.07	$4.07	$15.93	80%	0.26	$475.93
$460.00	$450.00	Oct 23	$2.10	$2.10	$7.90	90%	0.27	$457.90
$480.00	$475.00	Nov 13	$2.40	$2.40	$2.60	82%	0.92	$477.60
$477.50	$475.00	Oct 16	$1.42	$1.42	$1.08	91%	1.31	$476.08
$520.00	$515.00	Nov 20	$3.45	$3.45	$1.55	53%	2.23	$516.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.88, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 16	Oct 23	$8.05	32.1%	40.7%
$522.50	Oct 16	Oct 23	$8.50	31.2%	40.8%
$520.00	Oct 16	Oct 23	$8.45	31.0%	41.2%
$517.50	Oct 16	Oct 23	$8.70	28.8%	41.9%
$525.00	Oct 16	Oct 23	$9.10	27.7%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 23	Oct 30	$1.95	39.9%	35.1%
$522.50	Oct 16	Oct 23	$8.25	31.2%	40.8%
$520.00	Oct 16	Oct 23	$8.72	31.0%	41.2%
$517.50	Oct 16	Oct 23	$9.07	28.8%	41.9%
$525.00	Oct 16	Oct 23	$8.05	27.7%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 1.76% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 16	$6.70	$2.48	$9.18	$508.32	$526.68	1.76%
$525.00	Oct 16	$2.85	$6.45	$9.30	$515.70	$534.30	1.78%
$522.50	Oct 16	$4.45	$4.90	$9.35	$513.15	$531.85	1.79%
$520.00	Oct 16	$5.75	$3.78	$9.53	$510.47	$529.53	1.82%
$515.00	Oct 16	$8.90	$1.95	$10.85	$504.15	$525.85	2.08%
$530.00	Oct 16	$1.73	$9.20	$10.93	$519.07	$540.93	2.09%
$510.00	Oct 16	$12.10	$0.98	$13.08	$496.92	$523.08	2.50%
$512.50	Oct 16	$11.90	$1.40	$13.30	$499.20	$525.80	2.55%
$535.00	Oct 16	$0.78	$13.05	$13.83	$521.17	$548.83	2.65%
$507.50	Oct 16	$14.80	$0.78	$15.58	$491.92	$523.08	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.41% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 16	$1.15	$0.98	$2.13	$507.87	$534.63
$532.50	$512.50	Oct 16	$1.15	$1.40	$2.55	$509.95	$535.05
$530.00	$510.00	Oct 16	$1.73	$0.98	$2.71	$507.29	$532.71
$530.00	$512.50	Oct 16	$1.73	$1.40	$3.13	$509.37	$533.13
$532.50	$515.00	Oct 16	$1.15	$1.95	$3.10	$511.90	$535.60
$530.00	$515.00	Oct 16	$1.73	$1.95	$3.68	$511.32	$533.68
$532.50	$517.50	Oct 16	$1.15	$2.48	$3.63	$513.87	$536.13
$527.50	$510.00	Oct 16	$2.60	$0.98	$3.58	$506.42	$531.08
$527.50	$512.50	Oct 16	$2.60	$1.40	$4.00	$508.50	$531.50
$530.00	$517.50	Oct 16	$1.73	$2.48	$4.21	$513.29	$534.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 1.35, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	565/570	Nov 6	$2.87	$2.13	74%	1.35	$452.13	$567.87
475/480	565/570	Nov 6	$3.32	$1.68	65%	1.98	$476.68	$568.32
475/480	545/550	Nov 13	$4.15	$0.85	47%	4.88	$475.85	$549.15
475/480	575/580	Nov 13	$3.22	$1.78	66%	1.81	$476.78	$578.22
475/480	550/555	Nov 13	$3.90	$1.10	51%	3.55	$476.10	$553.90
475/478	528/530	Oct 16	$2.29	$0.21	58%	10.90	$475.21	$529.79
475/478	565/570	Oct 16	$1.89	$3.11	86%	0.61	$475.61	$566.89
475/478	540/542	Oct 16	$1.62	$0.88	83%	1.84	$475.88	$541.62
475/478	530/532	Oct 16	$2.00	$0.50	66%	4.00	$475.50	$532.00
475/478	532/535	Oct 16	$1.79	$0.71	73%	2.52	$475.71	$534.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$545.00	$550.00	Nov 6	$0.10	$4.90	8%	49.00
$540.00	$545.00	$550.00	Nov 13	$0.10	$4.90	8%	49.00
$560.00	$565.00	$570.00	Nov 20	$0.10	$4.90	5%	49.00
$535.00	$540.00	$545.00	Nov 20	$0.20	$4.80	7%	24.00
$530.00	$532.50	$535.00	Oct 16	$0.21	$2.29	12%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 23	$0.05	$4.95	11%	99.00
$485.00	$490.00	$495.00	Nov 13	$0.05	$4.95	8%	99.00
$515.00	$520.00	$525.00	Oct 30	$0.15	$4.85	10%	32.33
$475.00	$480.00	$485.00	Oct 23	$0.07	$4.93	6%	70.43
$490.00	$495.00	$500.00	Nov 20	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-6.50, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$490.00	1:2	Oct 23	-$6.50	$23.50
$530.00	$550.00	1:2	Nov 27	-$2.90	$17.10
$450.00	$480.00	1:2	Nov 20	-$23.65	$6.35
$480.00	$500.00	1:2	Oct 30	-$13.35	$6.65
$555.00	$570.00	1:2	Nov 13	-$1.25	$13.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$455.00	1:2	Nov 13	-$0.46	$14.54
$495.00	$480.00	1:2	Nov 27	-$3.05	$11.95
$505.00	$502.50	1:2	Oct 16	-$0.08	$2.42
$507.50	$505.00	1:2	Oct 16	-$0.18	$2.32
$490.00	$487.50	1:2	Oct 16	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.73%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Nov 20	$19.50	0.50	0.5%	3.73%	4.26%	37	58
$530.00	Nov 20	$17.10	0.46	1.5%	3.27%	4.76%	24	145
$535.00	Nov 20	$15.00	0.42	2.5%	2.87%	5.32%	5	295
$540.00	Nov 20	$13.00	0.39	3.4%	2.49%	5.89%	6	162
$545.00	Nov 20	$11.30	0.35	4.4%	2.16%	6.52%	9	83
$530.00	Nov 27	$15.10	0.46	1.5%	2.89%	4.38%	1	1
$550.00	Nov 20	$9.50	0.32	5.3%	1.82%	7.14%	17	147
$540.00	Nov 13	$11.30	0.38	3.4%	2.16%	5.57%	1	10
$530.00	Nov 13	$13.90	0.46	1.5%	2.66%	4.15%	--	49
$545.00	Nov 13	$9.60	0.34	4.4%	1.84%	6.20%	2	16

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 3,612

Total Puts 2,911

Put/Call Ratio 0.81

Net Difference 701

Prior's Put/Call Breakdown

Total Calls 2,655

Total Puts 2,367

Put/Call Ratio 0.89

Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 20,651

Total Puts 14,625

Average Put/Call Ratio 0.74

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