LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$514.36 +1.43%

$515.25 (+0.17%)🌙

as of 07/22 06:05 PM

(7/22 15:06) ◀

Wednesday, July 22, 2026 (6:05pm)

▶ (7/23 09:35)

◀ 7/22 18:05 ▶

Option Volume

Detail

ℹ

Current (07/22) 7,123

Calls: 4,110 (58%)

Puts: 3,013 (42%)

Prior (07/21) 7,529

Calls: 4,073 (54%)

Puts: 3,456 (46%)

Current vs Prior -5.39%

Calls: +0.91% (Calls)

Puts: -12.82% (Puts)

Prior 7-Day Total 47,081

Calls: 25,087 (53%)

Puts: 21,994 (47%)

Prior 7-Day Average 6,725

Calls: 3,583 (53%)

Puts: 3,142 (47%)

Current vs Prior 7-Day Avg +5.90%

Calls: +14.68%

Puts: -4.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $7.30M

Calls: $3.90M (53%)

Puts: $3.40M (47%)

Prior (07/21) $7.08M

Calls: $3.71M (52%)

Puts: $3.37M (48%)

Current vs Prior +3.07%

Calls: +5.22%

Puts: +0.72%

Prior 7-Day Total $33.80M

Calls: $19.00M (56%)

Puts: $14.80M (44%)

Prior 7-Day Average $4.83M

Calls: $2.71M (56%)

Puts: $2.11M (44%)

Current vs Prior 7-Day Avg +51.12%

Calls: +43.72%

Puts: +60.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.73

Prior (07/21) 0.85

Current vs Prior -13.60%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -31.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 108,366

Calls: 59,522 (55%)

Puts: 48,844 (45%)

Prior (07/21) 106,224

Calls: 58,388 (55%)

Puts: 47,836 (45%)

Current vs Prior +2.02%

Prior 7-Day Total 687,528

Calls: 375,411 (55%)

Puts: 312,117 (45%)

Prior 7-Day Average 98,218

Calls: 53,630 (55%)

Puts: 44,588 (45%)

Current vs Prior 7-Day Avg +10.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.30% | 6.48%8.28% | 10.93%

Prior 4.83% | 5.97%8.90% | 10.98%

Current vs Prior +9.65% | +8.69%-6.98% | -0.53%

Prior 7-Day Avg 3.77% | 6.42%4.16% | 9.78%

Current vs 7-Day Avg +40.45% | +1.07%+99.31% | +11.73%

Prior 7-Day Eod 4.83% | 5.97%8.90% | 10.98%

Current vs 7-Day Eod +9.65% | +8.69%-6.98% | -0.53%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.16% | 16.68%

Calls: 32.73% | 19.75%

Puts: 31.58% | 13.61%

Prior 24.72% | 19.73%

Calls: 14.23% | 11.91%

Puts: 35.20% | 27.56%

Current vs Prior +30.10% | -15.46%

Prior 7-Day Avg 55.55% | 22.01%

Calls: 63.09% | 22.95%

Puts: 48.02% | 21.08%

Current vs 7-Day Avg -42.11% | -24.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (51% higher).

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 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 22 of results (avg 8.6%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 31	97.00	105.00	$101.00	7.9%	--	1.00	11
$425.00	Jul 24	86.50	93.80	$90.15	8.1%	--	0.99	12
$425.00	Aug 14	88.00	96.00	$92.00	8.7%	2	0.97	--
$430.00	Aug 7	83.00	90.60	$86.80	8.8%	2	0.95	9
$445.00	Jul 24	67.70	73.90	$70.80	8.8%	--	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Aug 21	20.30	21.80	$21.05	7.1%	2	0.49	--
$585.00	Aug 14	69.00	74.20	$71.60	7.3%	2	0.84	--
$595.00	Jul 24	77.50	83.80	$80.65	7.8%	--	1.00	16
$570.00	Aug 7	54.30	58.90	$56.60	8.1%	36	0.84	--
$575.00	Aug 7	58.30	63.30	$60.80	8.2%	2	0.91	1

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. 121 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 31	97.00	105.00	$101.00	7.9%	--	1.00	11
$440.00	Jul 31	72.10	80.00	$76.05	10.4%	--	1.00	16
$445.00	Jul 31	67.20	75.00	$71.10	11.0%	--	1.00	22
$425.00	Jul 24	86.50	93.80	$90.15	8.1%	--	0.99	12
$445.00	Jul 24	67.70	73.90	$70.80	8.8%	--	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 24	62.40	68.90	$65.65	9.9%	--	1.00	10
$595.00	Jul 24	77.50	83.80	$80.65	7.8%	--	1.00	16
$580.00	Jul 31	63.20	69.50	$66.35	9.5%	2	0.95	2
$600.00	Aug 14	82.00	89.60	$85.80	8.9%	2	0.92	--
$575.00	Aug 7	58.30	63.30	$60.80	8.2%	2	0.91	1

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 5.7K, top 329)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	0.70	1.45	$1.08	69.4%	262	0.08	81
$517.50	Jul 24	9.10	12.90	$11.00	34.5%	233	0.48	192
$520.00	Jul 24	7.30	14.00	$10.65	62.9%	216	0.45	379
$520.00	Jul 31	11.10	16.30	$13.70	38.0%	195	0.45	160
$545.00	Jul 24	2.70	3.40	$3.05	23.0%	188	0.18	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 24	2.80	4.20	$3.50	40.0%	329	0.20	163
$495.00	Jul 24	4.50	7.30	$5.90	47.5%	206	0.27	141
$465.00	Jul 24	0.05	0.75	$0.40	175.0%	105	0.03	187
$517.50	Jul 24	11.30	16.30	$13.80	36.2%	92	0.52	6
$470.00	Jul 24	0.50	1.35	$0.93	91.4%	87	0.07	110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 122.6%, max 329.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 24	Aug 21	160.2%	37.3%	329.9%	--	66
$610.00	Jul 24	Aug 21	118.8%	35.0%	239.4%	33	66
$565.00	Jul 24	Aug 28	92.3%	30.5%	202.8%	10	46
$605.00	Jul 24	Aug 28	97.1%	32.4%	199.7%	8	34
$515.00	Jul 24	Aug 28	87.8%	32.2%	172.6%	69	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 24	Aug 28	136.6%	39.1%	249.5%	--	555
$437.50	Jul 24	Jul 31	178.6%	52.9%	237.2%	3	22
$420.00	Jul 24	Aug 7	159.7%	47.8%	234.4%	1	442
$495.00	Jul 24	Aug 28	93.2%	30.9%	202.2%	206	165
$480.00	Jul 24	Aug 21	100.2%	35.2%	184.8%	120	169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 99.00, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$575.00	$600.00	Aug 7	$0.60	$24.40	$0.60	40.67	$575.60
$517.50	$520.00	Aug 21	$0.10	$2.40	$0.10	24.00	$517.60
$565.00	$570.00	Jul 31	$0.23	$4.77	$0.23	20.74	$565.23
$580.00	$582.50	Jul 24	$0.13	$2.37	$0.13	18.23	$580.13
$540.00	$542.50	Jul 24	$0.15	$2.35	$0.15	15.67	$540.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$440.00	Aug 28	$0.15	$14.85	$0.15	99.00	$454.85
$460.00	$450.00	Aug 14	$0.27	$9.73	$0.27	36.04	$459.73
$465.00	$460.00	Aug 7	$0.15	$4.85	$0.15	32.33	$464.85
$450.00	$447.50	Jul 24	$0.15	$2.35	$0.15	15.67	$449.85
$495.00	$490.00	Aug 7	$0.40	$4.60	$0.40	11.50	$494.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 74.00, avg 2.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$445.00	Aug 7	$14.80	$14.80	$0.20	74.00	$444.80
$445.00	$450.00	Jul 24	$4.85	$4.85	$0.15	32.33	$449.85
$425.00	$435.00	Jul 24	$9.50	$9.50	$0.50	19.00	$434.50
$455.00	$460.00	Jul 24	$4.70	$4.70	$0.30	15.67	$459.70
$465.00	$470.00	Jul 24	$4.60	$4.60	$0.40	11.50	$469.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$577.50	Jul 31	$2.40	$2.40	$0.10	24.00	$577.60
$580.00	$550.00	Jul 24	$28.15	$28.15	$1.85	15.22	$551.85
$595.00	$580.00	Jul 31	$14.05	$14.05	$0.95	14.79	$580.95
$570.00	$565.00	Aug 7	$4.65	$4.65	$0.35	13.29	$565.35
$520.00	$517.50	Jul 24	$2.30	$2.30	$0.20	11.50	$517.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.15, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 24	Jul 31	$0.20	88.0%	44.8%
$445.00	Jul 24	Jul 31	$0.30	91.1%	50.9%
$615.00	Jul 24	Jul 31	$0.60	160.2%	80.6%
$460.00	Jul 24	Jul 31	$0.75	91.8%	58.0%
$430.00	Jul 31	Aug 7	$0.75	66.7%	55.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Jul 31	Aug 7	$0.05	53.9%	42.8%
$492.50	Jul 24	Jul 31	$0.15	102.8%	46.6%
$455.00	Jul 24	Jul 31	$0.16	98.2%	46.7%
$415.00	Jul 24	Jul 31	$0.17	118.2%	63.0%
$495.00	Jul 24	Jul 31	$0.18	93.2%	42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.82% of stock, avg 9.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Jul 24	$11.00	$13.80	$24.80	$492.70	$542.30	4.82%
$510.00	Jul 24	$15.25	$9.80	$25.05	$484.95	$535.05	4.87%
$512.50	Jul 24	$14.15	$11.20	$25.35	$487.15	$537.85	4.93%
$505.00	Jul 24	$18.60	$7.55	$26.15	$478.85	$531.15	5.08%
$515.00	Jul 24	$13.20	$13.10	$26.30	$488.70	$541.30	5.11%
$507.50	Jul 24	$17.15	$9.30	$26.45	$481.05	$533.95	5.14%
$525.00	Jul 24	$8.35	$18.30	$26.65	$498.35	$551.65	5.18%
$520.00	Jul 24	$10.65	$16.10	$26.75	$493.25	$546.75	5.20%
$530.00	Jul 24	$6.00	$21.00	$27.00	$503.00	$557.00	5.25%
$500.00	Jul 24	$22.45	$5.95	$28.40	$471.60	$528.40	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.92% of stock, avg 5.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$505.00	Jul 24	$7.45	$7.55	$15.00	$490.00	$542.50
$560.00	$485.00	Aug 14	$6.65	$9.05	$15.70	$469.30	$575.70
$525.00	$505.00	Jul 24	$8.35	$7.55	$15.90	$489.10	$540.90
$550.00	$485.00	Aug 14	$7.30	$9.05	$16.35	$468.65	$566.35
$527.50	$507.50	Jul 24	$7.45	$9.30	$16.75	$490.75	$544.25
$540.00	$497.50	Aug 7	$7.75	$9.20	$16.95	$480.55	$556.95
$545.00	$485.00	Aug 14	$8.00	$9.05	$17.05	$467.95	$562.05
$560.00	$490.00	Aug 14	$6.65	$10.40	$17.05	$472.95	$577.05
$527.50	$510.00	Jul 24	$7.45	$9.80	$17.25	$492.75	$544.75
$522.50	$505.00	Jul 24	$10.10	$7.55	$17.65	$487.35	$540.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 37.46, avg credit $4.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
452/455	465/470	Jul 24	$4.87	$0.13	37.46	$450.13	$469.87
448/450	455/460	Jul 24	$4.85	$0.15	32.33	$445.15	$459.85
430/435	440/445	Jul 24	$4.82	$0.18	26.78	$430.18	$444.82
415/420	440/445	Jul 24	$4.77	$0.23	20.74	$415.23	$444.77
448/450	465/470	Jul 24	$4.75	$0.25	19.00	$445.25	$469.75
460/465	500/510	Aug 14	$9.50	$0.50	19.00	$455.50	$509.50
445/448	468/470	Jul 31	$2.35	$0.15	15.67	$445.15	$469.85
480/485	515/520	Aug 7	$4.65	$0.35	13.29	$480.35	$519.65
430/435	475/480	Jul 24	$4.62	$0.38	12.16	$430.38	$479.62
485/490	515/518	Aug 21	$4.60	$0.40	11.50	$485.40	$519.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$582.50	$585.00	Jul 24	$0.06	$2.44	40.67
$545.00	$550.00	$555.00	Aug 28	$0.15	$4.85	32.33
$470.00	$480.00	$490.00	Jul 31	$0.40	$9.60	24.00
$597.50	$600.00	$602.50	Jul 24	$0.11	$2.39	21.73
$480.00	$490.00	$500.00	Jul 31	$0.45	$9.55	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$550.00	$555.00	Aug 14	$0.10	$4.90	49.00
$465.00	$467.50	$470.00	Jul 24	$0.07	$2.43	34.71
$510.00	$515.00	$520.00	Aug 7	$0.15	$4.85	32.33
$550.00	$555.00	$560.00	Aug 7	$0.15	$4.85	32.33
$492.50	$495.00	$497.50	Jul 24	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.20, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$500.00	1:2	Aug 7	-$0.20	$34.80
$575.00	$600.00	1:2	Aug 7	-$0.43	$24.57
$530.00	$545.00	1:2	Aug 14	-$1.15	$13.85
$475.00	$500.00	1:2	Aug 21	-$12.35	$12.65
$580.00	$590.00	1:2	Aug 28	-$3.75	$6.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Jul 24	-$9.35	$20.65
$455.00	$440.00	1:2	Aug 28	-$3.40	$11.60
$562.50	$540.00	1:2	Jul 31	-$13.15	$9.35
$425.00	$415.00	1:2	Aug 28	-$0.87	$9.13
$460.00	$450.00	1:2	Aug 14	-$1.51	$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 3.95%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Aug 21	$20.30	0.53	0.1%	3.95%	4.07%	12	191
$515.00	Aug 28	$19.50	0.53	0.1%	3.79%	3.92%	1	8
$520.00	Aug 28	$18.80	0.50	1.1%	3.66%	4.75%	1	6
$515.00	Aug 14	$18.50	0.52	0.1%	3.60%	3.72%	2	35
$517.50	Aug 21	$18.30	0.51	0.6%	3.56%	4.17%	8	--
$520.00	Aug 21	$17.60	0.50	1.1%	3.42%	4.52%	14	125
$525.00	Aug 28	$16.30	0.47	2.1%	3.17%	5.24%	2	2
$515.00	Aug 7	$16.00	0.52	0.1%	3.11%	3.24%	1	23
$520.00	Aug 14	$16.00	0.48	1.1%	3.11%	4.21%	3	75
$522.50	Aug 21	$15.90	0.47	1.6%	3.09%	4.67%	4	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 4,110

Total Puts 3,013

Put/Call Ratio 0.73

Net Difference 1,097

Prior's Put/Call Breakdown

Total Calls 4,073

Total Puts 3,456

Put/Call Ratio 0.85

Net Difference 617

Prior 7-Day Put/Call Summary

Total Calls 25,087

Total Puts 21,994

Average Put/Call Ratio 1.06

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