LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$507.09 -0.48%

$506.50 (-0.12%)🌙

as of 07/21 06:05 PM

(7/21 15:06) ◀

Tuesday, July 21, 2026 (6:05pm)

▶ (7/22 14:05)

◀ 7/21 18:05 ▶

Option Volume

Detail

ℹ

Current (07/21) 7,529

Calls: 4,073 (54%)

Puts: 3,456 (46%)

Prior (07/20) 5,785

Calls: 3,965 (69%)

Puts: 1,820 (31%)

Current vs Prior +30.15%

Calls: +2.72% (Calls)

Puts: +89.89% (Puts)

Prior 7-Day Total 47,287

Calls: 24,313 (51%)

Puts: 22,974 (49%)

Prior 7-Day Average 6,755

Calls: 3,473 (51%)

Puts: 3,282 (49%)

Current vs Prior 7-Day Avg +11.45%

Calls: +17.27%

Puts: +5.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $7.08M

Calls: $3.71M (52%)

Puts: $3.37M (48%)

Prior (07/20) $4.42M

Calls: $2.57M (58%)

Puts: $1.85M (42%)

Current vs Prior +60.02%

Calls: +44.13%

Puts: +82.09%

Prior 7-Day Total $30.92M

Calls: $18.15M (59%)

Puts: $12.77M (41%)

Prior 7-Day Average $4.42M

Calls: $2.59M (59%)

Puts: $1.82M (41%)

Current vs Prior 7-Day Avg +60.27%

Calls: +43.02%

Puts: +84.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.85

Prior (07/20) 0.46

Current vs Prior +84.85%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -25.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21) 106,224

Calls: 58,388 (55%)

Puts: 47,836 (45%)

Prior (07/20) 102,885

Calls: 55,976 (54%)

Puts: 46,909 (46%)

Current vs Prior +3.25%

Prior 7-Day Total 694,737

Calls: 379,655 (55%)

Puts: 315,082 (45%)

Prior 7-Day Average 99,248

Calls: 54,236 (55%)

Puts: 45,011 (45%)

Current vs Prior 7-Day Avg +7.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.83% | 5.97%8.90% | 10.98%

Prior 5.28% | 6.38%8.49% | 10.76%

Current vs Prior -8.48% | -6.47%+4.90% | +2.04%

Prior 7-Day Avg 3.52% | 6.50%3.32% | 9.55%

Current vs 7-Day Avg +37.42% | -8.18%+168.39% | +14.98%

Prior 7-Day Eod 5.28% | 6.38%8.49% | 10.76%

Current vs 7-Day Eod -8.48% | -6.47%+4.90% | +2.04%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.72% | 19.73%

Calls: 14.23% | 11.91%

Puts: 35.20% | 27.56%

Prior 13.45% | 16.43%

Calls: 18.06% | 16.57%

Puts: 8.84% | 16.29%

Current vs Prior +83.79% | +20.09%

Prior 7-Day Avg 73.43% | 21.96%

Calls: 83.67% | 23.99%

Puts: 63.19% | 19.93%

Current vs 7-Day Avg -66.34% | -10.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Dollar volume significantly above 7-day average (60% higher). P/C ratio rising 85% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 12 of results (avg 8.1%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	19.60	20.50	$20.05	4.5%	38	0.48	102
$500.00	Aug 14	22.40	24.20	$23.30	7.7%	2	0.58	2
$475.00	Aug 21	40.00	43.30	$41.65	7.9%	1	0.74	7
$410.00	Jul 24	93.00	101.00	$97.00	8.2%	--	0.91	18
$415.00	Jul 31	88.00	96.20	$92.10	8.9%	--	0.99	11

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	15.60	16.70	$16.15	6.8%	36	0.44	241
$525.00	Aug 14	27.90	30.00	$28.95	7.3%	--	0.63	56
$515.00	Aug 14	21.90	23.90	$22.90	8.7%	9	0.54	79
$595.00	Jul 24	84.80	92.70	$88.75	8.9%	--	0.91	16

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. 96 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	68.00	76.10	$72.05	11.2%	--	1.00	16
$440.00	Jul 24	63.00	70.80	$66.90	11.7%	--	1.00	21
$455.00	Jul 24	48.00	56.00	$52.00	15.4%	1	1.00	12
$415.00	Jul 31	88.00	96.20	$92.10	8.9%	--	0.99	11
$430.00	Jul 31	73.40	80.80	$77.10	9.6%	--	0.98	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 24	40.20	48.90	$44.55	19.5%	--	0.92	12
$595.00	Jul 24	84.80	92.70	$88.75	8.9%	--	0.91	16
$580.00	Jul 24	69.40	77.90	$73.65	11.5%	--	0.89	10
$540.00	Jul 24	33.10	39.50	$36.30	17.6%	1	0.85	23
$550.00	Aug 7	43.20	50.90	$47.05	16.4%	--	0.84	31

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 4.0K, top 464)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	5.50	8.20	$6.85	39.4%	464	0.34	289
$580.00	Jul 24	0.20	5.00	$2.60	184.6%	154	0.11	133
$520.00	Aug 7	11.00	16.00	$13.50	37.0%	127	0.41	18
$530.00	Jul 31	4.10	7.10	$5.60	53.6%	109	0.28	46
$545.00	Aug 7	3.90	6.30	$5.10	47.1%	109	0.21	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Jul 31	6.00	8.30	$7.15	32.2%	374	0.28	5
$490.00	Jul 31	7.10	10.70	$8.90	40.4%	156	0.32	33
$435.00	Aug 28	1.00	4.60	$2.80	128.6%	81	0.09	457
$430.00	Aug 7	0.05	1.90	$0.98	188.8%	75	0.04	39
$500.00	Aug 14	14.30	16.10	$15.20	11.8%	50	0.42	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 88.8%, max 299.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 24	Aug 28	117.5%	35.6%	229.7%	154	145
$565.00	Jul 24	Aug 21	100.5%	37.0%	171.3%	16	122
$600.00	Jul 24	Aug 28	90.0%	37.8%	138.4%	30	186
$605.00	Jul 24	Aug 28	82.1%	34.7%	136.3%	--	34
$595.00	Jul 31	Aug 28	84.9%	36.1%	135.1%	2	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 24	Aug 28	158.7%	39.7%	299.6%	14	179
$410.00	Jul 24	Aug 28	183.0%	52.6%	248.0%	--	98
$425.00	Jul 24	Aug 28	114.9%	39.4%	191.2%	33	39
$420.00	Jul 24	Aug 7	132.9%	51.8%	156.5%	--	442
$445.00	Jul 24	Aug 28	92.6%	39.3%	135.6%	3	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 74.00, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$555.00	Aug 28	$0.10	$4.90	$0.10	49.00	$550.10
$545.00	$560.00	Aug 14	$0.55	$14.45	$0.55	26.27	$545.55
$600.00	$602.50	Jul 24	$0.10	$2.40	$0.10	24.00	$600.10
$575.00	$580.00	Jul 31	$0.20	$4.80	$0.20	24.00	$575.20
$575.00	$580.00	Aug 21	$0.27	$4.73	$0.27	17.52	$575.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$410.00	Aug 21	$0.20	$14.80	$0.20	74.00	$424.80
$415.00	$410.00	Aug 7	$0.10	$4.90	$0.10	49.00	$414.90
$420.00	$415.00	Aug 7	$0.15	$4.85	$0.15	32.33	$419.85
$475.00	$470.00	Aug 7	$0.17	$4.83	$0.17	28.41	$474.83
$435.00	$430.00	Jul 31	$0.28	$4.72	$0.28	16.86	$434.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 99.00, avg 2.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$425.00	Jul 24	$14.85	$14.85	$0.15	99.00	$424.85
$440.00	$445.00	Jul 24	$4.85	$4.85	$0.15	32.33	$444.85
$587.50	$590.00	Jul 24	$2.38	$2.38	$0.12	19.83	$589.88
$455.00	$460.00	Jul 24	$4.75	$4.75	$0.25	19.00	$459.75
$580.00	$582.50	Jul 24	$2.37	$2.37	$0.13	18.23	$582.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$550.00	Jul 24	$29.10	$29.10	$0.90	32.33	$550.90
$525.00	$522.50	Jul 31	$2.40	$2.40	$0.10	24.00	$522.60
$452.50	$450.00	Jul 24	$2.37	$2.37	$0.13	18.23	$450.13
$540.00	$535.00	Aug 14	$4.55	$4.55	$0.45	10.11	$535.45
$550.00	$545.00	Aug 7	$4.50	$4.50	$0.50	9.00	$545.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $2.47, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Jul 24	Jul 31	$0.35	104.6%	57.5%
$562.50	Jul 24	Jul 31	$0.73	67.1%	42.5%
$530.00	Jul 24	Jul 31	$0.90	72.6%	40.6%
$445.00	Jul 24	Jul 31	$1.05	92.6%	65.6%
$455.00	Jul 24	Jul 31	$1.20	65.8%	47.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 24	Jul 31	$0.30	81.4%	53.3%
$440.00	Jul 24	Jul 31	$0.30	67.5%	46.1%
$435.00	Jul 24	Jul 31	$0.55	77.9%	54.6%
$455.00	Jul 24	Jul 31	$0.95	65.8%	47.6%
$480.00	Jul 24	Jul 31	$0.95	74.8%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.33% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Jul 24	$10.30	$11.65	$21.95	$485.55	$529.45	4.33%
$502.50	Jul 24	$13.00	$9.65	$22.65	$479.85	$525.15	4.47%
$510.00	Jul 24	$9.25	$13.80	$23.05	$486.95	$533.05	4.55%
$512.50	Jul 24	$8.50	$14.55	$23.05	$489.45	$535.55	4.55%
$505.00	Jul 24	$12.85	$10.45	$23.30	$481.70	$528.30	4.59%
$500.00	Jul 24	$15.70	$9.15	$24.85	$475.15	$524.85	4.90%
$497.50	Jul 24	$17.20	$8.20	$25.40	$472.10	$522.90	5.01%
$495.00	Jul 24	$18.80	$6.85	$25.65	$469.35	$520.65	5.06%
$515.00	Jul 24	$8.60	$17.50	$26.10	$488.90	$541.10	5.15%
$492.50	Jul 24	$20.55	$5.70	$26.25	$466.25	$518.75	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.53% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$480.00	Aug 14	$5.50	$7.35	$12.85	$467.15	$572.85
$545.00	$480.00	Aug 14	$6.05	$7.35	$13.40	$466.60	$558.40
$560.00	$485.00	Aug 14	$5.50	$8.55	$14.05	$470.95	$574.05
$517.50	$495.00	Jul 24	$7.60	$6.85	$14.45	$480.55	$531.95
$545.00	$485.00	Aug 14	$6.05	$8.55	$14.60	$470.40	$559.60
$512.50	$495.00	Jul 24	$8.50	$6.85	$15.35	$479.65	$527.85
$515.00	$495.00	Jul 24	$8.60	$6.85	$15.45	$479.55	$530.45
$517.50	$497.50	Jul 24	$7.60	$8.20	$15.80	$481.70	$533.30
$510.00	$495.00	Jul 24	$9.25	$6.85	$16.10	$478.90	$526.10
$560.00	$490.00	Aug 14	$5.50	$10.85	$16.35	$473.65	$576.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 49.00, avg credit $4.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/485	490/495	Jul 31	$4.90	$0.10	49.00	$480.10	$494.90
480/485	520/525	Aug 7	$4.90	$0.10	49.00	$480.10	$524.90
460/465	520/525	Aug 7	$4.87	$0.13	37.46	$460.13	$524.87
420/425	430/440	Jul 31	$9.70	$0.30	32.33	$415.30	$439.70
440/445	510/515	Aug 14	$4.73	$0.27	17.52	$440.27	$514.73
440/445	570/575	Aug 14	$4.70	$0.30	15.67	$440.30	$574.70
470/475	525/530	Aug 21	$4.70	$0.30	15.67	$470.30	$529.70
445/448	470/475	Jul 24	$4.66	$0.34	13.71	$442.84	$474.66
445/448	475/480	Jul 24	$4.66	$0.34	13.71	$442.84	$479.66
485/488	490/495	Jul 31	$4.65	$0.35	13.29	$482.85	$494.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$582.50	$585.00	Jul 31	$0.05	$2.45	49.00
$522.50	$525.00	$527.50	Jul 24	$0.07	$2.43	34.71
$535.00	$537.50	$540.00	Jul 24	$0.07	$2.43	34.71
$530.00	$535.00	$540.00	Aug 7	$0.15	$4.85	32.33
$550.00	$555.00	$560.00	Aug 7	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Jul 24	$0.08	$4.92	61.50
$425.00	$430.00	$435.00	Aug 21	$0.08	$4.92	61.50
$510.00	$515.00	$520.00	Aug 14	$0.10	$4.90	49.00
$535.00	$540.00	$545.00	Aug 21	$0.10	$4.90	49.00
$480.00	$485.00	$490.00	Aug 28	$0.10	$4.90	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. 131 found (best net $-1.95, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$530.00	1:2	Aug 28	-$4.10	$15.90
$455.00	$480.00	1:2	Jul 31	-$11.40	$13.60
$545.00	$560.00	1:2	Aug 14	-$4.95	$10.05
$480.00	$500.00	1:2	Aug 14	-$10.55	$9.45
$570.00	$580.00	1:2	Aug 28	-$2.06	$7.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$500.00	1:2	Aug 28	-$1.95	$23.05
$580.00	$550.00	1:2	Jul 24	-$15.45	$14.55
$425.00	$410.00	1:2	Aug 21	-$1.13	$13.87
$460.00	$445.00	1:2	Aug 7	-$3.13	$11.87
$425.00	$415.00	1:2	Aug 28	-$0.72	$9.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.08%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Aug 28	$20.70	0.51	0.6%	4.08%	4.66%	2	1
$510.00	Aug 21	$19.60	0.48	0.6%	3.87%	4.44%	38	102
$510.00	Aug 14	$17.20	0.50	0.6%	3.39%	3.97%	3	36
$515.00	Aug 21	$17.20	0.45	1.6%	3.39%	4.95%	--	191
$507.50	Aug 7	$16.30	0.52	0.1%	3.21%	3.30%	2	--
$510.00	Aug 7	$15.20	0.49	0.6%	3.00%	3.57%	1	3
$515.00	Aug 14	$15.00	0.46	1.6%	2.96%	4.52%	2	37
$520.00	Aug 21	$13.70	0.42	2.5%	2.70%	5.25%	3	124
$515.00	Aug 7	$13.00	0.45	1.6%	2.56%	4.12%	6	23
$520.00	Aug 14	$12.90	0.41	2.5%	2.54%	5.09%	6	74

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 4,073

Total Puts 3,456

Put/Call Ratio 0.85

Net Difference 617

Prior's Put/Call Breakdown

Total Calls 3,965

Total Puts 1,820

Put/Call Ratio 0.46

Net Difference 2,145

Prior 7-Day Put/Call Summary

Total Calls 24,313

Total Puts 22,974

Average Put/Call Ratio 1.14

Ratio Trend Rising

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