LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$565.79 +10.00%

(7/23 09:40) ◀

Thursday, July 23, 2026 (9:45am)

▶ (7/23 09:50)

◀ 7/23 09:45 ▶

Option Volume

Detail

ℹ

Current (07/23 9:45am) 5,776

Calls: 4,936 (85%)

Puts: 840 (15%)

Prior --

Calls: 1,499 (30%)

Puts: 3,457 (70%)

Current vs Prior +0.00%

Calls: +229.29% (Calls)

Puts: -75.70% (Puts)

Prior 7-Day Total 37,532

Calls: 21,211 (57%)

Puts: 16,321 (43%)

Prior 7-Day Average 5,361

Calls: 3,030 (57%)

Puts: 2,331 (43%)

Current vs Prior 7-Day Avg +7.73%

Calls: +62.90%

Puts: -63.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:45am) $6.42M

Calls: $6.06M (95%)

Puts: $351.3K (5%)

Prior --

Calls: $1.02M (37%)

Puts: $1.71M (63%)

Current vs Prior +0.00%

Calls: +496.63%

Puts: -79.41%

Prior 7-Day Total $29.20M

Calls: $15.36M (53%)

Puts: $13.85M (47%)

Prior 7-Day Average $4.17M

Calls: $2.19M (53%)

Puts: $1.98M (47%)

Current vs Prior 7-Day Avg +53.77%

Calls: +176.44%

Puts: -82.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:45am) 0.17

Prior 1.00

Current vs Prior -82.98%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -83.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 9:45am) 111,784

Calls: 61,301 (55%)

Puts: 50,483 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 773,838

Calls: 418,870 (54%)

Puts: 354,968 (46%)

Prior 7-Day Average 110,548

Calls: 59,838 (54%)

Puts: 50,709 (46%)

Current vs Prior 7-Day Avg +1.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.97% | 4.38%7.24% | 9.72%

Prior 4.90% | 6.02%8.53% | 10.90%

Current vs Prior -39.41% | -27.20%-15.19% | -10.83%

Prior 7-Day Avg 3.29% | 6.06%4.79% | 9.99%

Current vs 7-Day Avg -9.62% | -27.61%+51.19% | -2.66%

Prior 7-Day Eod 4.90% | 6.02%8.28% | 10.93%

Current vs 7-Day Eod -39.41% | -27.20%-12.61% | -11.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.05% | 56.84%

Calls: 61.11% | 42.68%

Puts: 57.00% | 71.00%

Prior 32.16% | 16.68%

Calls: 32.73% | 19.75%

Puts: 31.58% | 13.61%

Current vs Prior +83.61% | +240.77%

Prior 7-Day Avg 57.42% | 20.44%

Calls: 65.77% | 20.25%

Puts: 49.08% | 20.63%

Current vs 7-Day Avg +2.83% | +178.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($6.06M) vs puts ($351.3K). Dollar volume significantly above 7-day average (54% higher). Extreme bullish P/C ratio of 0.17 - heavy call buying (4,936 calls vs 840 puts). P/C ratio dropping 83% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 13 of results (avg 8.1%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	101.70	108.40	$105.05	6.4%	--	1.00	17
$455.00	Jul 24	106.00	113.10	$109.55	6.5%	--	0.92	12
$465.00	Jul 24	96.00	103.20	$99.60	7.2%	--	1.00	12
$460.00	Jul 31	101.20	108.80	$105.00	7.2%	1	0.94	8
$470.00	Jul 24	91.20	98.30	$94.75	7.5%	2	1.00	14

PUTS (0)

No puts meet the criteria

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. 109 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	101.70	108.40	$105.05	6.4%	--	1.00	17
$465.00	Jul 24	96.00	103.20	$99.60	7.2%	--	1.00	12
$470.00	Jul 24	91.20	98.30	$94.75	7.5%	2	1.00	14
$472.50	Jul 24	88.20	95.60	$91.90	8.1%	1	1.00	--
$475.00	Jul 24	86.00	93.40	$89.70	8.2%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 24	32.40	38.00	$35.20	15.9%	1	0.95	--
$595.00	Jul 24	27.50	35.00	$31.25	24.0%	--	0.88	16
$580.00	Jul 24	14.60	21.60	$18.10	38.7%	--	0.79	10
$575.00	Jul 24	10.30	17.90	$14.10	53.9%	1	0.70	1
$567.50	Jul 24	6.20	11.90	$9.05	63.0%	1	0.56	--

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 2.7K, top 313)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 31	1.80	3.50	$2.65	64.2%	313	0.14	62
$585.00	Jul 24	0.65	2.65	$1.65	121.2%	301	0.16	44
$560.00	Jul 24	6.90	14.00	$10.45	67.9%	229	0.60	270
$650.00	Aug 21	0.95	2.80	$1.88	98.4%	96	0.08	160
$650.00	Aug 14	0.30	2.70	$1.50	160.0%	95	0.07	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 24	0.10	1.80	$0.95	178.9%	30	0.07	130
$470.00	Jul 24	0.00	0.05	$0.03	166.7%	26	0.00	133
$490.00	Aug 21	0.60	2.30	$1.45	117.2%	26	0.06	166
$465.00	Jul 24	0.00	0.05	$0.03	166.7%	25	0.00	227
$530.00	Jul 31	0.10	4.50	$2.30	191.3%	21	0.13	59

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 175.2%, max 546.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$675.00	Jul 24	Aug 21	207.7%	32.1%	546.3%	1	144
$670.00	Jul 24	Aug 21	201.3%	32.8%	512.8%	--	489
$665.00	Jul 24	Aug 21	194.7%	34.2%	469.1%	16	178
$655.00	Jul 24	Aug 21	181.3%	34.2%	429.4%	--	59
$650.00	Jul 24	Aug 21	174.4%	33.5%	420.4%	98	217

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 24	Aug 28	250.0%	47.3%	428.8%	--	58
$515.00	Jul 24	Aug 21	130.5%	31.4%	315.8%	2	195
$517.50	Jul 24	Aug 21	125.5%	31.3%	300.7%	6	92
$525.00	Jul 24	Aug 28	110.7%	30.8%	259.7%	--	69
$497.50	Jul 24	Aug 7	165.3%	48.0%	244.7%	--	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 75.92, avg 5.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$610.00	$615.00	Aug 21	$0.15	$4.85	$0.15	32.33	$610.15
$650.00	$655.00	Aug 21	$0.15	$4.85	$0.15	32.33	$650.15
$665.00	$670.00	Aug 14	$0.17	$4.83	$0.17	28.41	$665.17
$650.00	$665.00	Aug 14	$0.55	$14.45	$0.55	26.27	$650.55
$670.00	$675.00	Aug 21	$0.23	$4.77	$0.23	20.74	$670.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$500.00	Aug 14	$0.13	$9.87	$0.13	75.92	$509.87
$515.00	$510.00	Aug 14	$0.20	$4.80	$0.20	24.00	$514.80
$525.00	$520.00	Aug 14	$0.20	$4.80	$0.20	24.00	$524.80
$505.00	$500.00	Aug 21	$0.20	$4.80	$0.20	24.00	$504.80
$525.00	$520.00	Aug 7	$0.22	$4.78	$0.22	21.73	$524.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 99.00, avg 3.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$490.00	Jul 31	$9.90	$9.90	$0.10	99.00	$489.90
$505.00	$510.00	Jul 31	$4.90	$4.90	$0.10	49.00	$509.90
$465.00	$470.00	Jul 24	$4.85	$4.85	$0.15	32.33	$469.85
$510.00	$512.50	Jul 24	$2.40	$2.40	$0.10	24.00	$512.40
$515.00	$517.50	Jul 24	$2.35	$2.35	$0.15	15.67	$517.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$487.50	$485.00	Jul 24	$2.37	$2.37	$0.13	18.23	$485.13
$497.50	$495.00	Jul 24	$2.37	$2.37	$0.13	18.23	$495.13
$502.50	$500.00	Jul 24	$2.37	$2.37	$0.13	18.23	$500.13
$477.50	$475.00	Jul 24	$2.35	$2.35	$0.15	15.67	$475.15
$482.50	$480.00	Jul 24	$2.27	$2.27	$0.23	9.87	$480.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.70, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Jul 24	Jul 31	$0.40	87.2%	67.7%
$480.00	Jul 24	Jul 31	$0.45	118.1%	75.2%
$505.00	Jul 24	Jul 31	$0.50	95.3%	59.3%
$500.00	Jul 24	Jul 31	$0.75	75.8%	48.6%
$520.00	Jul 24	Jul 31	$0.80	94.2%	35.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Jul 24	Jul 31	$0.62	110.8%	49.3%
$535.00	Jul 24	Jul 31	$0.70	89.7%	38.9%
$500.00	Jul 24	Jul 31	$0.75	75.8%	48.6%
$540.00	Jul 24	Jul 31	$1.03	78.4%	35.7%
$460.00	Jul 24	Jul 31	$1.10	122.2%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.68% of stock, avg 9.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$565.00	Jul 24	$7.75	$7.40	$15.15	$549.85	$580.15	2.68%
$567.50	Jul 24	$6.20	$9.05	$15.25	$552.25	$582.75	2.70%
$560.00	Jul 24	$10.45	$5.50	$15.95	$544.05	$575.95	2.82%
$555.00	Jul 24	$13.75	$3.45	$17.20	$537.80	$572.20	3.04%
$575.00	Jul 24	$3.80	$14.10	$17.90	$557.10	$592.90	3.16%
$550.00	Jul 24	$17.00	$2.03	$19.03	$530.97	$569.03	3.36%
$580.00	Jul 24	$2.20	$18.10	$20.30	$559.70	$600.30	3.59%
$562.50	Jul 31	$13.15	$10.65	$23.80	$538.70	$586.30	4.21%
$565.00	Jul 31	$11.95	$11.85	$23.80	$541.20	$588.80	4.21%
$567.50	Jul 31	$11.25	$12.85	$24.10	$543.40	$591.60	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.03% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$550.00	Jul 24	$3.80	$2.03	$5.83	$544.17	$580.83
$575.00	$540.00	Jul 24	$3.80	$2.35	$6.15	$533.85	$581.15
$572.50	$550.00	Jul 24	$4.20	$2.03	$6.23	$543.77	$578.73
$575.00	$535.00	Jul 24	$3.80	$2.40	$6.20	$528.80	$581.20
$572.50	$540.00	Jul 24	$4.20	$2.35	$6.55	$533.45	$579.05
$572.50	$535.00	Jul 24	$4.20	$2.40	$6.60	$528.40	$579.10
$575.00	$555.00	Jul 24	$3.80	$3.45	$7.25	$547.75	$582.25
$570.00	$550.00	Jul 24	$5.25	$2.03	$7.28	$542.72	$577.28
$570.00	$540.00	Jul 24	$5.25	$2.35	$7.60	$532.40	$577.60
$570.00	$535.00	Jul 24	$5.25	$2.40	$7.65	$527.35	$577.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 39.00, avg credit $4.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
470/475	490/500	Jul 31	$9.75	$0.25	39.00	$465.25	$499.75
480/485	490/500	Jul 31	$9.75	$0.25	39.00	$475.25	$499.75
515/518	530/535	Aug 21	$4.83	$0.17	28.41	$512.67	$534.83
480/485	530/535	Aug 21	$4.80	$0.20	24.00	$480.20	$534.80
490/500	550/560	Aug 14	$9.55	$0.45	21.22	$490.45	$559.55
475/480	530/535	Aug 21	$4.77	$0.23	20.74	$475.23	$534.77
490/495	540/545	Aug 28	$4.77	$0.23	20.74	$490.23	$544.77
465/470	530/535	Aug 21	$4.75	$0.25	19.00	$465.25	$534.75
495/498	555/560	Aug 7	$4.70	$0.30	15.67	$492.80	$559.70
490/495	530/535	Aug 21	$4.70	$0.30	15.67	$490.30	$534.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$585.00	$590.00	Aug 28	$0.05	$4.95	99.00
$625.00	$630.00	$635.00	Jul 31	$0.10	$4.90	49.00
$590.00	$592.50	$595.00	Jul 24	$0.06	$2.44	40.67
$530.00	$535.00	$540.00	Jul 31	$0.15	$4.85	32.33
$535.00	$540.00	$545.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$550.00	$555.00	Aug 21	$0.10	$4.90	49.00
$505.00	$510.00	$515.00	Aug 21	$0.14	$4.86	34.71
$485.00	$490.00	$495.00	Aug 21	$0.15	$4.85	32.33
$515.00	$520.00	$525.00	Aug 7	$0.17	$4.83	28.41
$467.50	$470.00	$472.50	Jul 24	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-3.65, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$550.00	1:2	Aug 14	-$3.65	$26.35
$650.00	$665.00	1:2	Aug 14	-$0.40	$14.60
$615.00	$630.00	1:2	Aug 7	-$2.40	$12.60
$575.00	$590.00	1:2	Aug 7	-$2.75	$12.25
$590.00	$605.00	1:2	Aug 28	-$5.10	$9.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$550.00	1:2	Aug 7	-$0.85	$19.15
$555.00	$535.00	1:2	Aug 28	-$2.85	$17.15
$510.00	$495.00	1:2	Aug 28	-$3.25	$11.75
$595.00	$580.00	1:2	Jul 24	-$4.95	$10.05
$515.00	$505.00	1:2	Aug 7	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 2.83%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Aug 28	$16.00	0.46	1.6%	2.83%	4.46%	2	4
$570.00	Aug 21	$15.20	0.49	0.7%	2.69%	3.43%	6	88
$580.00	Aug 28	$14.20	0.42	2.5%	2.51%	5.02%	10	20
$570.00	Aug 14	$13.20	0.47	0.7%	2.33%	3.08%	1	23
$575.00	Aug 21	$13.20	0.45	1.6%	2.33%	3.96%	2	38
$585.00	Aug 28	$12.20	0.39	3.4%	2.16%	5.55%	1	3
$570.00	Aug 7	$11.10	0.47	0.7%	1.96%	2.71%	1	14
$590.00	Aug 28	$10.40	0.36	4.3%	1.84%	6.12%	10	18
$575.00	Aug 14	$10.30	0.43	1.6%	1.82%	3.45%	3	52
$580.00	Aug 21	$10.10	0.41	2.5%	1.79%	4.30%	1	189

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 4,936

Total Puts 840

Put/Call Ratio 0.17

Net Difference 4,096

Prior's Put/Call Breakdown

Total Calls 1,499

Total Puts 3,457

Put/Call Ratio 1.00

Net Difference -1,958

Prior 7-Day Put/Call Summary

Total Calls 21,211

Total Puts 16,321

Average Put/Call Ratio 1.02

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