LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$513.24 +1.21%

(7/22 14:05) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:05)

◀ 7/22 15:06 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 5,694

Calls: 3,269 (57%)

Puts: 2,425 (43%)

Prior (07/21) 6,864

Calls: 3,720 (54%)

Puts: 3,144 (46%)

Current vs Prior -17.05%

Calls: -12.12% (Calls)

Puts: -22.87% (Puts)

Prior 7-Day Total 40,067

Calls: 22,326 (56%)

Puts: 17,741 (44%)

Prior 7-Day Average 5,723

Calls: 3,189 (56%)

Puts: 2,534 (44%)

Current vs Prior 7-Day Avg -0.52%

Calls: +2.49%

Puts: -4.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $6.25M

Calls: $3.24M (52%)

Puts: $3.01M (48%)

Prior (07/21) $6.41M

Calls: $3.33M (52%)

Puts: $3.08M (48%)

Current vs Prior -2.40%

Calls: -2.77%

Puts: -2.00%

Prior 7-Day Total $27.83M

Calls: $15.14M (54%)

Puts: $12.69M (46%)

Prior 7-Day Average $3.98M

Calls: $2.16M (54%)

Puts: $1.81M (46%)

Current vs Prior 7-Day Avg +57.25%

Calls: +49.69%

Puts: +66.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.74

Prior (07/21) 0.85

Current vs Prior -12.23%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -28.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 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 771,197

Calls: 416,842 (54%)

Puts: 354,355 (46%)

Prior 7-Day Average 110,171

Calls: 59,548 (54%)

Puts: 50,622 (46%)

Current vs Prior 7-Day Avg -1.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.90% | 6.02%8.53% | 10.90%

Prior 5.13% | 5.97%8.70% | 11.08%

Current vs Prior -4.49% | +0.78%-1.94% | -1.66%

Prior 7-Day Avg 3.04% | 6.13%4.02% | 9.79%

Current vs 7-Day Avg +61.31% | -1.81%+112.26% | +11.40%

Prior 7-Day Eod 5.13% | 5.97%8.90% | 10.98%

Current vs 7-Day Eod -4.49% | +0.78%-4.15% | -0.75%

Sentiment BULLISHBULLISH

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 (57% 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
14:05	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 41 of results (avg 8.5%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	17.70	18.80	$18.25	6.0%	12	0.48	125
$430.00	Aug 7	83.40	89.40	$86.40	6.9%	2	0.95	9
$415.00	Jul 31	96.30	103.60	$99.95	7.3%	--	0.99	11
$425.00	Jul 24	86.40	93.00	$89.70	7.4%	--	0.99	12
$430.00	Jul 31	82.10	88.70	$85.40	7.7%	--	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 14	84.30	89.00	$86.65	5.4%	2	0.93	--
$517.50	Aug 21	20.90	22.40	$21.65	6.9%	2	0.50	--
$510.00	Aug 21	17.30	18.60	$17.95	7.2%	1	0.44	64
$520.00	Aug 21	22.30	24.00	$23.15	7.3%	4	0.52	179
$562.50	Jul 31	48.30	52.10	$50.20	7.6%	12	0.86	--

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. 119 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	76.50	83.00	$79.75	8.2%	--	1.00	16
$425.00	Jul 24	86.40	93.00	$89.70	7.4%	--	0.99	12
$415.00	Jul 31	96.30	103.60	$99.95	7.3%	--	0.99	11
$445.00	Jul 24	66.70	73.50	$70.10	9.7%	--	0.99	13
$450.00	Jul 24	61.60	68.20	$64.90	10.2%	6	0.97	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 24	62.00	69.10	$65.55	10.8%	--	1.00	10
$595.00	Jul 24	77.00	84.50	$80.75	9.3%	--	1.00	16
$580.00	Jul 31	63.00	68.60	$65.80	8.5%	2	0.97	2
$575.00	Jul 31	58.00	63.60	$60.80	9.2%	4	0.96	2
$575.00	Aug 7	58.10	65.50	$61.80	12.0%	2	0.95	1

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 4.5K, top 321)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	0.90	1.25	$1.08	32.4%	247	0.08	81
$517.50	Jul 24	9.30	10.40	$9.85	11.2%	205	0.48	192
$520.00	Jul 24	8.30	10.50	$9.40	23.4%	174	0.45	379
$520.00	Jul 31	11.00	12.50	$11.75	12.8%	157	0.46	160
$517.50	Jul 31	12.40	13.60	$13.00	9.2%	154	0.49	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 24	2.80	4.00	$3.40	35.3%	321	0.19	163
$495.00	Jul 24	4.80	5.30	$5.05	9.9%	177	0.25	141
$517.50	Jul 24	11.70	14.60	$13.15	22.1%	92	0.53	6
$460.00	Jul 24	0.05	1.10	$0.58	181.0%	71	0.04	44
$470.00	Jul 24	0.65	1.05	$0.85	47.1%	59	0.06	110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 111.1%, max 306.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 24	Aug 21	152.8%	37.6%	306.5%	--	66
$605.00	Jul 24	Aug 28	93.8%	34.4%	172.2%	--	34
$425.00	Jul 24	Aug 14	110.0%	41.9%	162.4%	2	12
$470.00	Jul 24	Aug 28	81.3%	31.1%	161.6%	2	15
$565.00	Jul 24	Aug 28	84.8%	32.5%	160.6%	2	46

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$437.50	Jul 24	Jul 31	164.6%	54.0%	204.7%	3	22
$440.00	Jul 24	Aug 28	124.7%	41.3%	201.6%	--	286
$450.00	Jul 24	Aug 21	98.1%	35.8%	173.9%	33	293
$415.00	Jul 24	Aug 28	114.8%	43.3%	165.5%	40	179
$470.00	Jul 24	Aug 28	81.3%	31.1%	161.6%	69	142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 59.00, avg 5.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$575.00	$600.00	Aug 7	$0.77	$24.23	$0.77	31.47	$575.77
$610.00	$615.00	Aug 21	$0.18	$4.82	$0.18	26.78	$610.18
$560.00	$562.50	Jul 24	$0.10	$2.40	$0.10	24.00	$560.10
$607.50	$610.00	Jul 24	$0.10	$2.40	$0.10	24.00	$607.60
$565.00	$570.00	Jul 31	$0.25	$4.75	$0.25	19.00	$565.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$440.00	Aug 28	$0.25	$14.75	$0.25	59.00	$454.75
$425.00	$420.00	Jul 24	$0.10	$4.90	$0.10	49.00	$424.90
$470.00	$465.00	Jul 31	$0.10	$4.90	$0.10	49.00	$469.90
$435.00	$430.00	Aug 28	$0.12	$4.88	$0.12	40.67	$434.88
$440.00	$435.00	Aug 21	$0.23	$4.77	$0.23	20.74	$439.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 32.33, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$415.00	$430.00	Jul 31	$14.55	$14.55	$0.45	32.33	$429.55
$430.00	$440.00	Jul 31	$9.65	$9.65	$0.35	27.57	$439.65
$430.00	$445.00	Aug 7	$14.45	$14.45	$0.55	26.27	$444.45
$440.00	$445.00	Jul 24	$4.75	$4.75	$0.25	19.00	$444.75
$470.00	$475.00	Jul 24	$4.75	$4.75	$0.25	19.00	$474.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$535.00	Jul 31	$4.85	$4.85	$0.15	32.33	$535.15
$595.00	$590.00	Aug 14	$4.85	$4.85	$0.15	32.33	$590.15
$570.00	$565.00	Aug 7	$4.80	$4.80	$0.20	24.00	$565.20
$590.00	$585.00	Aug 14	$4.75	$4.75	$0.25	19.00	$585.25
$572.50	$570.00	Jul 31	$2.35	$2.35	$0.15	15.67	$570.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $2.01, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 24	Jul 31	$0.45	86.5%	47.0%
$445.00	Jul 24	Jul 31	$0.65	92.3%	52.3%
$455.00	Jul 24	Jul 31	$0.65	92.3%	50.1%
$575.00	Jul 24	Jul 31	$0.70	81.4%	46.7%
$615.00	Jul 24	Jul 31	$0.70	152.8%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 24	Jul 31	$0.07	98.1%	47.8%
$452.50	Jul 24	Jul 31	$0.07	136.0%	65.0%
$415.00	Jul 24	Jul 31	$0.17	114.8%	63.4%
$580.00	Jul 24	Jul 31	$0.25	86.5%	47.0%
$435.00	Jul 24	Jul 31	$0.30	88.1%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 4.36% of stock, avg 9.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Jul 24	$11.00	$11.40	$22.40	$492.60	$537.40	4.36%
$517.50	Jul 24	$9.85	$13.15	$23.00	$494.50	$540.50	4.48%
$520.00	Jul 24	$9.40	$14.10	$23.50	$496.50	$543.50	4.58%
$510.00	Jul 24	$14.90	$9.15	$24.05	$485.95	$534.05	4.69%
$512.50	Jul 24	$13.75	$10.80	$24.55	$487.95	$537.05	4.78%
$507.50	Jul 24	$16.50	$8.50	$25.00	$482.50	$532.50	4.87%
$525.00	Jul 24	$7.35	$17.65	$25.00	$500.00	$550.00	4.87%
$505.00	Jul 24	$17.95	$7.55	$25.50	$479.50	$530.50	4.97%
$530.00	Jul 24	$5.60	$20.60	$26.20	$503.80	$556.20	5.10%
$500.00	Jul 24	$20.90	$6.20	$27.10	$472.90	$527.10	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.33% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$485.00	Aug 14	$4.95	$7.00	$11.95	$473.05	$571.95
$580.00	$485.00	Aug 14	$5.73	$7.00	$12.73	$472.27	$592.73
$560.00	$490.00	Aug 14	$4.95	$8.35	$13.30	$476.70	$573.30
$540.00	$490.00	Aug 7	$8.05	$6.00	$14.05	$475.95	$554.05
$580.00	$490.00	Aug 14	$5.73	$8.35	$14.08	$475.92	$594.08
$527.50	$505.00	Jul 24	$6.55	$7.55	$14.10	$490.90	$541.60
$545.00	$485.00	Aug 14	$7.80	$7.00	$14.80	$470.20	$559.80
$525.00	$505.00	Jul 24	$7.35	$7.55	$14.90	$490.10	$539.90
$527.50	$507.50	Jul 24	$6.55	$8.50	$15.05	$492.45	$542.55
$535.00	$490.00	Aug 7	$9.55	$6.00	$15.55	$474.45	$550.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 82.33, avg credit $4.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
440/445	500/510	Aug 14	$9.88	$0.12	82.33	$435.12	$509.88
430/435	455/465	Aug 7	$9.75	$0.25	39.00	$425.25	$464.75
420/425	440/445	Jul 24	$4.85	$0.15	32.33	$420.15	$444.85
420/425	470/475	Jul 24	$4.85	$0.15	32.33	$420.15	$474.85
475/480	510/515	Aug 21	$4.85	$0.15	32.33	$475.15	$514.85
448/450	475/480	Jul 24	$4.80	$0.20	24.00	$445.20	$479.80
420/430	455/465	Aug 7	$9.60	$0.40	24.00	$420.40	$464.60
460/462	475/480	Jul 24	$4.75	$0.25	19.00	$457.75	$479.75
420/425	468/470	Jul 31	$4.70	$0.30	15.67	$420.30	$472.20
448/450	465/470	Jul 24	$4.65	$0.35	13.29	$445.35	$469.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$550.00	$555.00	$560.00	Aug 28	$0.05	$4.95	99.00
$605.00	$610.00	$615.00	Aug 21	$0.07	$4.93	70.43
$540.00	$545.00	$550.00	Jul 31	$0.10	$4.90	49.00
$602.50	$605.00	$607.50	Jul 24	$0.06	$2.44	40.67
$545.00	$550.00	$555.00	Jul 31	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Aug 21	$0.05	$4.95	99.00
$507.50	$510.00	$512.50	Jul 31	$0.05	$2.45	49.00
$512.50	$515.00	$517.50	Jul 31	$0.05	$2.45	49.00
$540.00	$545.00	$550.00	Aug 14	$0.10	$4.90	49.00
$585.00	$590.00	$595.00	Aug 14	$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. 160 found (best net $-9.15, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$605.00	1:2	Aug 28	-$0.40	$14.60
$475.00	$500.00	1:2	Aug 21	-$11.90	$13.10
$545.00	$560.00	1:2	Aug 14	-$2.10	$12.90
$530.00	$545.00	1:2	Aug 14	-$3.65	$11.35
$580.00	$590.00	1:2	Aug 28	-$2.30	$7.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$550.00	1:2	Aug 14	-$9.15	$25.85
$580.00	$550.00	1:2	Jul 24	-$9.25	$20.75
$455.00	$440.00	1:2	Aug 28	-$3.20	$11.80
$562.50	$540.00	1:2	Jul 31	-$12.60	$9.90
$425.00	$415.00	1:2	Aug 28	-$0.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 4.13%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Aug 28	$21.20	0.53	0.3%	4.13%	4.47%	1	8
$515.00	Aug 21	$19.90	0.52	0.3%	3.88%	4.22%	11	191
$520.00	Aug 28	$18.80	0.50	1.3%	3.66%	4.98%	1	6
$517.50	Aug 21	$18.60	0.50	0.8%	3.62%	4.45%	3	--
$515.00	Aug 14	$17.70	0.52	0.3%	3.45%	3.79%	2	35
$520.00	Aug 21	$17.70	0.48	1.3%	3.45%	4.77%	12	125
$525.00	Aug 28	$17.40	0.47	2.3%	3.39%	5.68%	2	2
$522.50	Aug 21	$15.90	0.47	1.8%	3.10%	4.90%	4	1
$520.00	Aug 14	$15.60	0.47	1.3%	3.04%	4.36%	3	75
$525.00	Aug 21	$15.50	0.45	2.3%	3.02%	5.31%	5	48

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 3,269

Total Puts 2,425

Put/Call Ratio 0.74

Net Difference 844

Prior's Put/Call Breakdown

Total Calls 3,720

Total Puts 3,144

Put/Call Ratio 0.85

Net Difference 576

Prior 7-Day Put/Call Summary

Total Calls 22,326

Total Puts 17,741

Average Put/Call Ratio 1.04

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