LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$503.84 -1.12%

(7/20 18:03) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:05)

◀ 7/21 15:06 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 6,864

Calls: 3,720 (54%)

Puts: 3,144 (46%)

Prior (07/20) 4,650

Calls: 3,487 (75%)

Puts: 1,163 (25%)

Current vs Prior +47.61%

Calls: +6.68% (Calls)

Puts: +170.34% (Puts)

Prior 7-Day Total 48,574

Calls: 26,068 (54%)

Puts: 22,506 (46%)

Prior 7-Day Average 6,939

Calls: 3,724 (54%)

Puts: 3,215 (46%)

Current vs Prior 7-Day Avg -1.08%

Calls: -0.11%

Puts: -2.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $6.41M

Calls: $3.33M (52%)

Puts: $3.08M (48%)

Prior (07/20) $3.56M

Calls: $2.20M (62%)

Puts: $1.36M (38%)

Current vs Prior +80.12%

Calls: +51.49%

Puts: +126.46%

Prior 7-Day Total $32.26M

Calls: $15.58M (48%)

Puts: $16.68M (52%)

Prior 7-Day Average $4.61M

Calls: $2.23M (48%)

Puts: $2.38M (52%)

Current vs Prior 7-Day Avg +39.01%

Calls: +49.64%

Puts: +29.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.85

Prior (07/20) 0.33

Current vs Prior +153.40%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -29.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 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 780,525

Calls: 421,557 (54%)

Puts: 358,968 (46%)

Prior 7-Day Average 111,503

Calls: 60,222 (54%)

Puts: 51,281 (46%)

Current vs Prior 7-Day Avg -4.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.13% | 5.97%8.70% | 11.08%

Prior 0.78% | 5.66%0.78% | 9.12%

Current vs Prior +558.12% | +5.54%+1016.37% | +21.57%

Prior 7-Day Avg 2.05% | 5.44%2.61% | 9.35%

Current vs 7-Day Avg +150.62% | +9.91%+233.07% | +18.55%

Prior 7-Day Eod 0.78% | 5.66%8.49% | 10.76%

Current vs 7-Day Eod +558.12% | +5.54%+2.54% | +2.98%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.72% | 19.73%

Calls: 14.23% | 11.91%

Puts: 35.20% | 27.56%

Prior 175.36% | 22.12%

Calls: 233.58% | 15.28%

Puts: 117.14% | 28.97%

Current vs Prior -85.90% | -10.80%

Prior 7-Day Avg 79.10% | 23.82%

Calls: 87.45% | 24.94%

Puts: 70.76% | 22.70%

Current vs 7-Day Avg -68.75% | -17.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 80% vs prior. P/C ratio rising 153% - 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 BEARISH

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 20 of results (avg 7.8%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	18.10	19.10	$18.60	5.4%	34	0.49	102
$430.00	Jul 31	73.10	77.20	$75.15	5.5%	--	0.98	15
$410.00	Jul 24	91.70	97.30	$94.50	5.9%	--	0.93	18
$405.00	Jul 31	97.20	104.00	$100.60	6.8%	--	0.98	10
$405.00	Jul 24	96.00	103.80	$99.90	7.8%	--	0.96	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	22.10	23.60	$22.85	6.6%	7	0.52	63
$515.00	Aug 14	23.40	25.00	$24.20	6.6%	9	0.57	79
$505.00	Aug 21	19.50	21.00	$20.25	7.4%	3	0.48	71
$580.00	Jul 24	73.30	79.10	$76.20	7.6%	--	0.93	10
$515.00	Aug 21	24.90	27.00	$25.95	8.1%	11	0.55	119

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. 95 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	76.00	83.30	$79.65	9.2%	--	1.00	12
$440.00	Jul 24	61.80	67.60	$64.70	9.0%	--	0.99	21
$435.00	Jul 24	66.70	72.50	$69.60	8.3%	--	0.99	16
$415.00	Jul 31	87.20	94.30	$90.75	7.8%	--	0.98	11
$405.00	Jul 31	97.20	104.00	$100.60	6.8%	--	0.98	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 24	42.70	50.20	$46.45	16.1%	--	0.94	12
$580.00	Jul 24	73.30	79.10	$76.20	7.6%	--	0.93	10
$595.00	Jul 24	86.50	94.30	$90.40	8.6%	--	0.92	16
$540.00	Jul 24	34.90	40.50	$37.70	14.9%	1	0.87	23
$550.00	Aug 7	44.40	50.90	$47.65	13.6%	--	0.84	31

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 3.7K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	5.30	7.70	$6.50	36.9%	434	0.33	289
$520.00	Aug 7	9.90	12.80	$11.35	25.6%	127	0.39	18
$530.00	Jul 31	5.10	6.50	$5.80	24.1%	108	0.27	46
$545.00	Aug 7	3.90	5.80	$4.85	39.2%	108	0.20	13
$550.00	Aug 21	5.80	6.90	$6.35	17.3%	105	0.22	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$487.50	Jul 31	6.80	8.90	$7.85	26.8%	374	0.31	5
$490.00	Jul 31	7.20	10.20	$8.70	34.5%	156	0.33	33
$435.00	Aug 28	1.80	2.70	$2.25	40.0%	80	0.08	457
$405.00	Aug 21	0.20	1.10	$0.65	138.5%	59	0.03	242
$405.00	Aug 28	0.25	3.00	$1.63	168.7%	59	0.05	165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 88.5%, max 298.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 24	Aug 28	104.8%	38.6%	171.7%	72	145
$565.00	Jul 24	Aug 21	97.4%	37.2%	161.9%	16	122
$575.00	Jul 24	Aug 21	79.0%	35.8%	120.9%	33	131
$600.00	Jul 24	Aug 28	86.1%	39.0%	120.8%	29	186
$595.00	Jul 31	Aug 28	87.0%	39.7%	119.4%	2	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 24	Aug 28	154.9%	38.8%	298.9%	14	179
$405.00	Jul 24	Aug 28	143.3%	43.7%	227.6%	61	242
$410.00	Jul 24	Aug 28	162.2%	56.5%	187.3%	--	98
$420.00	Jul 24	Aug 7	118.2%	51.0%	131.9%	--	442
$435.00	Jul 24	Aug 28	75.9%	34.7%	118.6%	80	561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 54.56, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$570.00	$580.00	Aug 28	$0.18	$9.82	$0.18	54.56	$570.18
$562.50	$565.00	Jul 31	$0.12	$2.38	$0.12	19.83	$562.62
$535.00	$540.00	Aug 21	$0.25	$4.75	$0.25	19.00	$535.25
$555.00	$560.00	Aug 21	$0.30	$4.70	$0.30	15.67	$555.30
$502.50	$505.00	Jul 24	$0.20	$2.30	$0.20	11.50	$502.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$410.00	Aug 7	$0.10	$4.90	$0.10	49.00	$414.90
$435.00	$430.00	Aug 21	$0.12	$4.88	$0.12	40.67	$434.88
$410.00	$405.00	Aug 7	$0.20	$4.80	$0.20	24.00	$409.80
$420.00	$415.00	Aug 7	$0.20	$4.80	$0.20	24.00	$419.80
$512.50	$510.00	Jul 31	$0.15	$2.35	$0.15	15.67	$512.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 119.00, avg 3.14)

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
$405.00	$415.00	Jul 31	$9.85	$9.85	$0.15	65.67	$414.85
$435.00	$440.00	Jul 24	$4.90	$4.90	$0.10	49.00	$439.90
$445.00	$455.00	Jul 24	$9.65	$9.65	$0.35	27.57	$454.65
$445.00	$450.00	Jul 31	$4.70	$4.70	$0.30	15.67	$449.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$550.00	Jul 24	$29.75	$29.75	$0.25	119.00	$550.25
$550.00	$545.00	Aug 21	$4.75	$4.75	$0.25	19.00	$545.25
$595.00	$580.00	Jul 24	$14.20	$14.20	$0.80	17.75	$580.80
$502.50	$500.00	Jul 24	$2.30	$2.30	$0.20	11.50	$500.20
$540.00	$535.00	Jul 24	$4.60	$4.60	$0.40	11.50	$535.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $2.09, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Jul 24	Jul 31	$0.20	103.7%	59.0%
$595.00	Jul 31	Aug 21	$0.25	87.0%	50.0%
$575.00	Jul 24	Jul 31	$0.53	79.0%	49.9%
$405.00	Jul 24	Jul 31	$0.70	143.3%	67.6%
$562.50	Jul 24	Jul 31	$0.70	67.4%	44.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 24	Jul 31	$0.23	79.3%	49.6%
$440.00	Jul 24	Jul 31	$0.45	65.7%	46.5%
$435.00	Jul 24	Jul 31	$0.62	75.9%	53.4%
$455.00	Jul 24	Jul 31	$1.12	64.7%	46.6%
$512.50	Jul 24	Jul 31	$1.20	69.8%	43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.77% of stock, avg 8.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$500.00	Jul 24	$14.95	$9.10	$24.05	$475.95	$524.05	4.77%
$502.50	Jul 24	$13.35	$11.40	$24.75	$477.75	$527.25	4.91%
$497.50	Jul 24	$17.25	$8.20	$25.45	$472.05	$522.95	5.05%
$505.00	Jul 24	$13.15	$12.50	$25.65	$479.35	$530.65	5.09%
$507.50	Jul 24	$11.75	$14.10	$25.85	$481.65	$533.35	5.13%
$510.00	Jul 24	$10.80	$15.05	$25.85	$484.15	$535.85	5.13%
$512.50	Jul 24	$9.75	$16.45	$26.20	$486.30	$538.70	5.20%
$515.00	Jul 24	$8.65	$17.80	$26.45	$488.55	$541.45	5.25%
$495.00	Jul 24	$18.80	$7.70	$26.50	$468.50	$521.50	5.26%
$492.50	Jul 24	$20.15	$6.40	$26.55	$465.95	$519.05	5.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.38% of stock, avg 4.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$580.00	$475.00	Aug 14	$5.00	$7.00	$12.00	$463.00	$592.00
$545.00	$475.00	Aug 14	$5.70	$7.00	$12.70	$462.30	$557.70
$580.00	$480.00	Aug 14	$5.00	$8.10	$13.10	$466.90	$593.10
$545.00	$480.00	Aug 14	$5.70	$8.10	$13.80	$466.20	$558.80
$580.00	$485.00	Aug 14	$5.00	$10.05	$15.05	$469.95	$595.05
$517.50	$495.00	Jul 24	$7.85	$7.70	$15.55	$479.45	$533.05
$545.00	$485.00	Aug 14	$5.70	$10.05	$15.75	$469.25	$560.75
$517.50	$497.50	Jul 24	$7.85	$8.20	$16.05	$481.45	$533.55
$515.00	$495.00	Jul 24	$8.65	$7.70	$16.35	$478.65	$531.35
$580.00	$490.00	Aug 14	$5.00	$11.50	$16.50	$473.50	$596.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 49.00, avg credit $4.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
455/460	520/522	Aug 21	$4.90	$0.10	49.00	$455.10	$524.90
465/470	505/510	Aug 21	$4.90	$0.10	49.00	$465.10	$509.90
460/462	470/475	Jul 24	$4.88	$0.12	40.67	$457.62	$474.88
430/435	450/455	Jul 31	$4.87	$0.13	37.46	$430.13	$454.87
445/448	465/470	Jul 24	$4.83	$0.17	28.41	$442.67	$469.83
440/445	545/550	Aug 28	$4.83	$0.17	28.41	$440.17	$549.83
455/460	525/530	Aug 21	$4.80	$0.20	24.00	$455.20	$529.80
430/435	485/495	Aug 7	$9.47	$0.53	17.87	$425.53	$494.47
430/435	510/515	Aug 7	$4.72	$0.28	16.86	$430.28	$514.72
455/460	500/505	Aug 28	$4.72	$0.28	16.86	$455.28	$504.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$565.00	$570.00	Aug 21	$0.05	$4.95	99.00
$535.00	$540.00	$545.00	Jul 31	$0.08	$4.92	61.50
$550.00	$555.00	$560.00	Aug 28	$0.10	$4.90	49.00
$527.50	$530.00	$532.50	Jul 24	$0.06	$2.44	40.67
$540.00	$545.00	$550.00	Aug 28	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$415.00	$420.00	Aug 7	$0.10	$4.90	49.00
$465.00	$470.00	$475.00	Aug 7	$0.10	$4.90	49.00
$470.00	$475.00	$480.00	Aug 7	$0.10	$4.90	49.00
$500.00	$505.00	$510.00	Aug 21	$0.10	$4.90	49.00
$415.00	$420.00	$425.00	Aug 7	$0.15	$4.85	32.33

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 $-12.55, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$480.00	1:2	Aug 21	-$12.55	$17.45
$510.00	$530.00	1:2	Aug 28	-$5.45	$14.55
$455.00	$480.00	1:2	Jul 31	-$10.55	$14.45
$545.00	$560.00	1:2	Aug 14	-$1.66	$13.34
$480.00	$500.00	1:2	Aug 14	-$8.10	$11.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Jul 24	-$16.70	$13.30
$425.00	$410.00	1:2	Aug 21	-$1.73	$13.27
$460.00	$445.00	1:2	Aug 7	-$3.26	$11.74
$425.00	$415.00	1:2	Aug 28	-$0.72	$9.28
$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. 98 found (best yield 4.25%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$505.00	Aug 28	$21.40	0.52	0.2%	4.25%	4.48%	4	--
$505.00	Aug 21	$20.10	0.52	0.2%	3.99%	4.22%	1	38
$510.00	Aug 28	$19.50	0.49	1.2%	3.87%	5.09%	2	1
$510.00	Aug 21	$18.10	0.49	1.2%	3.59%	4.82%	34	102
$510.00	Aug 14	$15.90	0.47	1.2%	3.16%	4.38%	3	36
$515.00	Aug 21	$15.80	0.45	2.2%	3.14%	5.35%	--	191
$510.00	Aug 7	$14.10	0.47	1.2%	2.80%	4.02%	1	3
$505.00	Jul 31	$14.00	0.51	0.2%	2.78%	3.01%	20	147
$520.00	Aug 21	$13.80	0.42	3.2%	2.74%	5.95%	2	124
$515.00	Aug 14	$13.70	0.43	2.2%	2.72%	4.93%	--	37

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 3,720

Total Puts 3,144

Put/Call Ratio 0.85

Net Difference 576

Prior's Put/Call Breakdown

Total Calls 3,487

Total Puts 1,163

Put/Call Ratio 0.33

Net Difference 2,324

Prior 7-Day Put/Call Summary

Total Calls 26,068

Total Puts 22,506

Average Put/Call Ratio 1.20

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