LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$573.61 +11.52%

(7/23 09:50) ◀

Thursday, July 23, 2026 (9:55am)

▶ (7/23 10:00)

◀ 7/23 09:55 ▶

Option Volume

Detail

ℹ

Current (07/23 9:55am) 8,052

Calls: 6,787 (84%)

Puts: 1,265 (16%)

Prior --

Calls: 1,499 (30%)

Puts: 3,457 (70%)

Current vs Prior +0.00%

Calls: +352.77% (Calls)

Puts: -63.41% (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 +50.18%

Calls: +123.98%

Puts: -45.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:55am) $10.03M

Calls: $9.43M (94%)

Puts: $601.9K (6%)

Prior --

Calls: $1.02M (37%)

Puts: $1.71M (63%)

Current vs Prior +0.00%

Calls: +827.47%

Puts: -64.73%

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 +140.38%

Calls: +329.72%

Puts: -69.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:55am) 0.19

Prior 1.00

Current vs Prior -81.36%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -81.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 9:55am) 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 3.13% | 4.57%7.56% | 9.80%

Prior 4.90% | 6.02%8.53% | 10.90%

Current vs Prior -36.14% | -24.13%-11.44% | -10.12%

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

Current vs 7-Day Avg -4.75% | -24.57%+57.86% | -1.90%

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

Current vs 7-Day Eod -36.14% | -24.13%-8.75% | -10.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.05% | 46.77%

Calls: 40.96% | 49.80%

Puts: 29.15% | 43.73%

Prior 32.16% | 16.68%

Calls: 32.73% | 19.75%

Puts: 31.58% | 13.61%

Current vs Prior +8.99% | +180.40%

Prior 7-Day Avg 57.42% | 20.44%

Calls: 65.77% | 20.25%

Puts: 49.08% | 20.63%

Current vs 7-Day Avg -38.96% | +128.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($9.43M) vs puts ($601.9K). Dollar volume significantly above 7-day average (140% higher). Extreme bullish P/C ratio of 0.19 - heavy call buying (6,787 calls vs 1,265 puts). P/C ratio dropping 81% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.9%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	110.00	116.80	$113.40	6.0%	--	1.00	17
$470.00	Jul 24	100.60	107.00	$103.80	6.2%	2	1.00	14
$465.00	Jul 24	105.00	111.80	$108.40	6.3%	--	1.00	12
$480.00	Jul 31	91.30	97.40	$94.35	6.5%	2	1.00	10
$485.00	Jul 31	86.30	92.10	$89.20	6.5%	1	0.94	9

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Aug 7	55.50	60.60	$58.05	8.8%	2	0.88	--

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 24	110.00	116.80	$113.40	6.0%	--	1.00	17
$465.00	Jul 24	105.00	111.80	$108.40	6.3%	--	1.00	12
$470.00	Jul 24	100.60	107.00	$103.80	6.2%	2	1.00	14
$472.50	Jul 24	97.10	104.50	$100.80	7.3%	1	1.00	--
$475.00	Jul 24	95.00	101.70	$98.35	6.8%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 24	23.80	31.00	$27.40	26.3%	1	0.91	--
$630.00	Aug 7	55.50	60.60	$58.05	8.8%	2	0.88	--
$595.00	Jul 24	20.00	26.90	$23.45	29.4%	--	0.86	16
$610.00	Aug 7	37.30	44.00	$40.65	16.5%	2	0.83	--
$580.00	Jul 24	9.30	14.40	$11.85	43.0%	--	0.61	10

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 5.8K, top 534)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$685.00	Aug 21	0.45	1.25	$0.85	94.1%	534	0.04	510
$685.00	Aug 28	0.70	2.30	$1.50	106.7%	523	0.06	501
$600.00	Jul 31	3.00	4.60	$3.80	42.1%	325	0.21	62
$585.00	Jul 24	3.10	4.70	$3.90	41.0%	311	0.29	44
$560.00	Jul 24	13.00	19.30	$16.15	39.0%	232	0.72	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	2.75	5.70	$4.22	69.9%	52	0.29	1
$520.00	Jul 24	0.00	0.20	$0.10	200.0%	46	0.01	130
$507.50	Jul 24	0.00	0.05	$0.03	166.7%	29	0.00	33
$475.00	Aug 21	0.40	1.05	$0.73	89.0%	27	0.03	110
$490.00	Aug 21	0.70	2.05	$1.38	97.8%	27	0.06	166

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 179.1%, max 493.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$685.00	Jul 24	Aug 28	208.2%	35.1%	493.4%	523	569
$675.00	Jul 24	Aug 21	195.3%	33.5%	483.5%	2	144
$670.00	Jul 24	Aug 21	188.8%	32.6%	479.2%	1	489
$665.00	Jul 24	Aug 21	182.1%	33.1%	450.8%	23	178
$680.00	Jul 24	Aug 28	201.8%	38.1%	429.2%	81	136

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 24	Aug 28	213.2%	36.6%	482.9%	12	143
$512.50	Jul 24	Aug 21	149.6%	33.7%	343.6%	3	41
$517.50	Jul 24	Aug 21	122.4%	33.4%	266.2%	8	92
$497.50	Jul 24	Aug 7	178.9%	51.7%	246.3%	--	51
$460.00	Jul 24	Aug 21	130.1%	38.1%	241.2%	14	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 49.00, avg 5.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$615.00	$620.00	Aug 21	$0.10	$4.90	$0.10	49.00	$615.10
$605.00	$610.00	Aug 21	$0.15	$4.85	$0.15	32.33	$605.15
$665.00	$670.00	Aug 14	$0.20	$4.80	$0.20	24.00	$665.20
$655.00	$665.00	Aug 21	$0.40	$9.60	$0.40	24.00	$655.40
$655.00	$665.00	Aug 14	$0.45	$9.55	$0.45	21.22	$655.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$525.00	$520.00	Aug 7	$0.20	$4.80	$0.20	24.00	$524.80
$535.00	$530.00	Jul 24	$0.23	$4.77	$0.23	20.74	$534.77
$475.00	$470.00	Aug 21	$0.28	$4.72	$0.28	16.86	$474.72
$485.00	$480.00	Aug 21	$0.30	$4.70	$0.30	15.67	$484.70
$525.00	$522.50	Aug 21	$0.15	$2.35	$0.15	15.67	$524.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 49.00, avg 2.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$525.00	Aug 7	$4.90	$4.90	$0.10	49.00	$524.90
$460.00	$480.00	Jul 31	$19.55	$19.55	$0.45	43.44	$479.55
$520.00	$530.00	Aug 14	$9.45	$9.45	$0.55	17.18	$529.45
$512.50	$515.00	Jul 24	$2.35	$2.35	$0.15	15.67	$514.85
$525.00	$527.50	Jul 24	$2.35	$2.35	$0.15	15.67	$527.35

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
$512.50	$510.00	Jul 24	$2.20	$2.20	$0.30	7.33	$510.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.40, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Jul 24	Jul 31	$0.20	101.3%	48.0%
$490.00	Jul 24	Jul 31	$0.30	95.3%	56.1%
$500.00	Jul 24	Jul 31	$0.30	84.0%	52.7%
$460.00	Jul 24	Jul 31	$0.50	130.1%	85.3%
$480.00	Jul 24	Jul 31	$0.65	213.2%	54.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Jul 24	Jul 31	$0.07	98.2%	38.7%
$490.00	Jul 24	Jul 31	$0.57	95.3%	56.1%
$520.00	Jul 24	Jul 31	$0.73	72.4%	40.1%
$500.00	Jul 24	Jul 31	$0.77	84.0%	52.7%
$515.00	Jul 24	Jul 31	$0.80	101.3%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 2.89% of stock, avg 9.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$567.50	Jul 24	$9.85	$6.70	$16.55	$550.95	$584.05	2.89%
$575.00	Jul 24	$7.00	$9.65	$16.65	$558.35	$591.65	2.90%
$570.00	Jul 24	$9.55	$7.25	$16.80	$553.20	$586.80	2.93%
$565.00	Jul 24	$12.35	$5.30	$17.65	$547.35	$582.65	3.08%
$580.00	Jul 24	$6.50	$11.85	$18.35	$561.65	$598.35	3.20%
$562.50	Jul 24	$14.20	$5.93	$20.13	$542.37	$582.63	3.51%
$560.00	Jul 24	$16.15	$4.22	$20.37	$539.63	$580.37	3.55%
$555.00	Jul 24	$20.50	$3.13	$23.63	$531.37	$578.63	4.12%
$552.50	Jul 24	$22.60	$1.23	$23.83	$528.67	$576.33	4.15%
$567.50	Jul 31	$14.60	$10.05	$24.65	$542.85	$592.15	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.33% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$582.50	$560.00	Jul 24	$3.40	$4.22	$7.62	$552.38	$590.12
$585.00	$560.00	Jul 24	$3.90	$4.22	$8.12	$551.88	$593.12
$582.50	$565.00	Jul 24	$3.40	$5.30	$8.70	$556.30	$591.20
$585.00	$565.00	Jul 24	$3.90	$5.30	$9.20	$555.80	$594.20
$582.50	$562.50	Jul 24	$3.40	$5.93	$9.33	$553.17	$591.83
$585.00	$562.50	Jul 24	$3.90	$5.93	$9.83	$552.67	$594.83
$577.50	$560.00	Jul 24	$5.85	$4.22	$10.07	$549.93	$587.57
$582.50	$567.50	Jul 24	$3.40	$6.70	$10.10	$557.40	$592.60
$600.00	$540.00	Aug 7	$5.60	$4.65	$10.25	$529.75	$610.25
$600.00	$535.00	Aug 7	$5.60	$4.72	$10.32	$524.68	$610.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 82.33, avg credit $4.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
490/495	520/530	Aug 14	$9.88	$0.12	82.33	$485.12	$529.88
530/535	545/550	Aug 7	$4.89	$0.11	44.45	$530.11	$549.89
470/475	500/505	Aug 21	$4.88	$0.12	40.67	$470.12	$504.88
510/515	555/560	Aug 14	$4.87	$0.13	37.46	$510.13	$559.87
508/510	520/525	Aug 21	$4.87	$0.13	37.46	$505.13	$524.87
485/488	500/505	Jul 31	$4.85	$0.15	32.33	$482.65	$504.85
530/535	550/555	Aug 14	$4.80	$0.20	24.00	$530.20	$554.80
530/535	540/545	Aug 7	$4.79	$0.21	22.81	$530.21	$544.79
505/508	510/512	Aug 21	$2.38	$0.12	19.83	$505.12	$512.38
540/545	550/555	Aug 7	$4.75	$0.25	19.00	$540.25	$554.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Jul 24	$0.10	$4.90	49.00
$547.50	$550.00	$552.50	Jul 24	$0.05	$2.45	49.00
$530.00	$535.00	$540.00	Aug 21	$0.10	$4.90	49.00
$540.00	$545.00	$550.00	Aug 21	$0.10	$4.90	49.00
$585.00	$590.00	$595.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Aug 21	$0.10	$4.90	49.00
$490.00	$495.00	$500.00	Aug 21	$0.13	$4.87	37.46
$520.00	$525.00	$530.00	Aug 7	$0.15	$4.85	32.33
$480.00	$485.00	$490.00	Aug 14	$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. 191 found (best net $-0.23, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$680.00	1:2	Aug 28	-$0.23	$29.77
$620.00	$645.00	1:2	Aug 14	-$0.88	$24.12
$605.00	$620.00	1:2	Aug 14	-$0.56	$14.44
$575.00	$590.00	1:2	Aug 7	-$3.05	$11.95
$655.00	$665.00	1:2	Aug 14	-$0.55	$9.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$555.00	$535.00	1:2	Aug 28	-$3.70	$16.30
$595.00	$580.00	1:2	Jul 24	-$0.25	$14.75
$510.00	$495.00	1:2	Aug 28	-$0.59	$14.41
$475.00	$465.00	1:2	Aug 14	-$2.37	$7.63
$535.00	$525.00	1:2	Aug 28	-$2.40	$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.43%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Aug 28	$19.70	0.50	0.2%	3.43%	3.68%	4	4
$575.00	Aug 21	$17.30	0.49	0.2%	3.02%	3.26%	6	38
$580.00	Aug 28	$16.20	0.47	1.1%	2.82%	3.94%	10	20
$575.00	Aug 14	$14.70	0.49	0.2%	2.56%	2.81%	3	52
$580.00	Aug 21	$14.70	0.46	1.1%	2.56%	3.68%	17	189
$585.00	Aug 28	$14.10	0.43	2.0%	2.46%	4.44%	2	3
$580.00	Aug 14	$13.70	0.45	1.1%	2.39%	3.50%	1	71
$590.00	Aug 28	$13.10	0.40	2.9%	2.28%	5.14%	11	18
$575.00	Aug 7	$12.00	0.49	0.2%	2.09%	2.33%	1	11
$585.00	Aug 21	$12.00	0.42	2.0%	2.09%	4.08%	--	34

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 6,787

Total Puts 1,265

Put/Call Ratio 0.19

Net Difference 5,522

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