LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$560.85 +9.04%

(7/23 10:00) ◀

Thursday, July 23, 2026 (2:05pm)

▶ (7/23 16:19)

◀ 7/23 14:06 ▶

Option Volume

Detail

ℹ

Current (07/23 2:05pm) 18,651

Calls: 12,402 (66%)

Puts: 6,249 (34%)

Prior (07/22) 3,975

Calls: 2,179 (55%)

Puts: 1,796 (45%)

Current vs Prior +369.21%

Calls: +469.16% (Calls)

Puts: +247.94% (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 +247.86%

Calls: +309.29%

Puts: +168.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 2:05pm) $20.83M

Calls: $16.05M (77%)

Puts: $4.77M (23%)

Prior (07/22) $4.47M

Calls: $2.35M (53%)

Puts: $2.12M (47%)

Current vs Prior +365.65%

Calls: +583.04%

Puts: +124.87%

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 +399.22%

Calls: +631.90%

Puts: +141.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 2:05pm) 0.50

Prior (07/22) 0.82

Current vs Prior -38.87%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -50.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 2:05pm) 111,784

Calls: 61,301 (55%)

Puts: 50,483 (45%)

Prior (07/22) 108,366

Calls: 59,522 (55%)

Puts: 48,844 (45%)

Current vs Prior +3.15%

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 2.51% | 4.31%7.71% | 10.20%

Prior 4.90% | 6.02%8.53% | 10.90%

Current vs Prior -48.88% | -28.48%-9.64% | -6.44%

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

Current vs 7-Day Avg -23.75% | -28.89%+61.08% | +2.12%

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

Current vs 7-Day Eod -48.88% | -28.48%-6.89% | -6.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 79.58% | 19.46%

Calls: 86.29% | 19.41%

Puts: 72.86% | 19.51%

Prior 32.16% | 16.68%

Calls: 32.73% | 19.75%

Puts: 31.58% | 13.61%

Current vs Prior +147.45% | +16.67%

Prior 7-Day Avg 57.42% | 20.44%

Calls: 65.77% | 20.25%

Puts: 49.08% | 20.63%

Current vs 7-Day Avg +38.58% | -4.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($16.05M) vs puts ($4.77M). Massive premium surge with dollar volume up 366% vs prior. Dollar volume significantly above 7-day average (399% higher). Unusually high activity with volume up 369% vs prior - elevated interest.

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 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
14:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 23 of results (avg 8.3%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Aug 21	18.00	19.20	$18.60	6.5%	19	0.49	79
$452.50	Jul 31	105.00	112.00	$108.50	6.5%	1	0.92	--
$450.00	Jul 24	107.00	114.40	$110.70	6.7%	1	1.00	10
$455.00	Jul 24	102.00	109.40	$105.70	7.0%	--	0.94	12
$450.00	Jul 31	107.00	114.90	$110.95	7.1%	1	1.00	13

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$640.00	Jul 31	76.40	82.40	$79.40	7.6%	1	0.94	--
$560.00	Aug 21	18.20	19.90	$19.05	8.9%	56	0.48	13
$565.00	Aug 21	20.70	22.80	$21.75	9.7%	12	0.51	2
$630.00	Aug 7	66.90	73.90	$70.40	9.9%	2	0.87	--

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. 149 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	107.00	114.90	$110.95	7.1%	1	1.00	13
$480.00	Jul 31	77.20	85.00	$81.10	9.6%	2	1.00	10
$490.00	Jul 31	67.50	75.00	$71.25	10.5%	1	1.00	85
$450.00	Jul 24	107.00	114.40	$110.70	6.7%	1	1.00	10
$460.00	Jul 24	97.00	104.40	$100.70	7.3%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 24	36.60	43.20	$39.90	16.5%	5	1.00	--
$595.00	Jul 24	31.80	38.90	$35.35	20.1%	--	0.98	16
$640.00	Jul 31	76.40	82.40	$79.40	7.6%	1	0.94	--
$580.00	Jul 24	17.10	24.00	$20.55	33.6%	2	0.89	10
$577.50	Jul 24	15.40	20.70	$18.05	29.4%	15	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 9.6K, top 521)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 31	1.00	2.30	$1.65	78.8%	521	0.11	62
$585.00	Jul 24	0.00	0.85	$0.43	197.7%	400	0.07	44
$600.00	Jul 24	0.05	0.35	$0.20	150.0%	315	0.03	210
$565.00	Jul 24	2.10	6.50	$4.30	102.3%	280	0.41	47
$560.00	Jul 24	3.90	9.50	$6.70	83.6%	274	0.55	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	0.00	0.10	$0.05	200.0%	121	0.00	76
$475.00	Aug 28	0.55	2.20	$1.38	119.6%	106	0.05	38
$560.00	Jul 24	3.10	6.90	$5.00	76.0%	101	0.45	1
$550.00	Jul 24	0.70	2.50	$1.60	112.5%	93	0.20	12
$525.00	Aug 14	4.00	6.50	$5.25	47.6%	80	0.20	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 138.7%, max 502.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$670.00	Jul 24	Aug 21	221.9%	36.8%	502.9%	8	489
$665.00	Jul 24	Aug 21	214.8%	37.0%	480.2%	33	178
$650.00	Jul 24	Aug 28	193.0%	35.4%	445.3%	4	57
$645.00	Jul 24	Aug 28	185.4%	34.1%	444.5%	2	28
$640.00	Jul 24	Aug 28	177.8%	32.7%	443.6%	22	22

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$455.00	Jul 24	Aug 28	265.8%	45.6%	482.7%	--	58
$480.00	Jul 24	Aug 28	127.5%	32.2%	295.8%	15	143
$450.00	Jul 24	Aug 21	142.4%	37.3%	281.7%	37	311
$460.00	Jul 24	Aug 21	129.4%	35.4%	265.7%	25	150
$505.00	Jul 24	Aug 21	106.0%	30.7%	244.6%	39	284

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 49.00, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$625.00	Aug 14	$0.17	$4.83	$0.17	28.41	$620.17
$605.00	$610.00	Jul 31	$0.21	$4.79	$0.21	22.81	$605.21
$610.00	$615.00	Aug 7	$0.25	$4.75	$0.25	19.00	$610.25
$665.00	$670.00	Aug 21	$0.25	$4.75	$0.25	19.00	$665.25
$592.50	$595.00	Jul 24	$0.19	$2.31	$0.19	12.16	$592.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Aug 14	$0.10	$4.90	$0.10	49.00	$474.90
$480.00	$475.00	Aug 28	$0.10	$4.90	$0.10	49.00	$479.90
$525.00	$520.00	Aug 7	$0.17	$4.83	$0.17	28.41	$524.83
$475.00	$470.00	Aug 21	$0.17	$4.83	$0.17	28.41	$474.83
$490.00	$485.00	Aug 21	$0.17	$4.83	$0.17	28.41	$489.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 74.00, avg 2.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$480.00	Jul 31	$19.70	$19.70	$0.30	65.67	$479.70
$480.00	$485.00	Jul 31	$4.90	$4.90	$0.10	49.00	$484.90
$495.00	$497.50	Jul 24	$2.40	$2.40	$0.10	24.00	$497.40
$532.50	$535.00	Jul 24	$2.40	$2.40	$0.10	24.00	$534.90
$547.50	$550.00	Jul 24	$2.40	$2.40	$0.10	24.00	$549.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$595.00	$580.00	Jul 24	$14.80	$14.80	$0.20	74.00	$580.20
$630.00	$610.00	Aug 7	$19.15	$19.15	$0.85	22.53	$610.85
$640.00	$590.00	Jul 31	$47.55	$47.55	$2.45	19.41	$592.45
$562.50	$560.00	Jul 24	$2.35	$2.35	$0.15	15.67	$560.15
$580.00	$577.50	Jul 31	$2.35	$2.35	$0.15	15.67	$577.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.57, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 24	Jul 31	$0.10	129.4%	84.0%
$500.00	Jul 24	Jul 31	$0.20	79.1%	47.0%
$450.00	Jul 24	Jul 31	$0.25	142.4%	55.4%
$517.50	Jul 24	Jul 31	$0.35	84.3%	39.0%
$455.00	Jul 24	Jul 31	$0.40	265.8%	96.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 24	Jul 31	$0.07	116.6%	49.1%
$480.00	Jul 24	Jul 31	$0.13	127.5%	50.3%
$495.00	Jul 24	Jul 31	$0.22	85.3%	41.0%
$490.00	Jul 24	Jul 31	$0.37	91.6%	47.3%
$525.00	Jul 24	Jul 31	$0.40	82.6%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.06% of stock, avg 8.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$555.00	Jul 24	$8.25	$3.30	$11.55	$543.45	$566.55	2.06%
$560.00	Jul 24	$6.70	$5.00	$11.70	$548.30	$571.70	2.09%
$552.50	Jul 24	$9.95	$2.20	$12.15	$540.35	$564.65	2.17%
$557.50	Jul 24	$7.40	$4.90	$12.30	$545.20	$569.80	2.19%
$562.50	Jul 24	$5.13	$7.35	$12.48	$550.02	$574.98	2.23%
$565.00	Jul 24	$4.30	$8.80	$13.10	$551.90	$578.10	2.34%
$550.00	Jul 24	$12.05	$1.60	$13.65	$536.35	$563.65	2.43%
$567.50	Jul 24	$3.20	$10.50	$13.70	$553.80	$581.20	2.44%
$570.00	Jul 24	$2.50	$11.80	$14.30	$555.70	$584.30	2.55%
$547.50	Jul 24	$14.45	$1.35	$15.80	$531.70	$563.30	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.63% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$572.50	$550.00	Jul 24	$1.92	$1.60	$3.52	$546.48	$576.02
$570.00	$550.00	Jul 24	$2.50	$1.60	$4.10	$545.90	$574.10
$572.50	$552.50	Jul 24	$1.92	$2.20	$4.12	$548.38	$576.62
$570.00	$552.50	Jul 24	$2.50	$2.20	$4.70	$547.80	$574.70
$567.50	$550.00	Jul 24	$3.20	$1.60	$4.80	$545.20	$572.30
$572.50	$555.00	Jul 24	$1.92	$3.30	$5.22	$549.78	$577.72
$567.50	$552.50	Jul 24	$3.20	$2.20	$5.40	$547.10	$572.90
$570.00	$555.00	Jul 24	$2.50	$3.30	$5.80	$549.20	$575.80
$565.00	$550.00	Jul 24	$4.30	$1.60	$5.90	$544.10	$570.90
$565.00	$552.50	Jul 24	$4.30	$2.20	$6.50	$546.00	$571.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 65.67, avg credit $4.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
485/490	520/530	Aug 28	$9.85	$0.15	65.67	$480.15	$529.85
525/530	550/555	Aug 28	$4.90	$0.10	49.00	$525.10	$554.90
460/465	505/510	Aug 14	$4.87	$0.13	37.46	$460.13	$509.87
495/498	500/505	Aug 21	$4.85	$0.15	32.33	$492.65	$504.85
465/470	500/505	Aug 21	$4.83	$0.17	28.41	$465.17	$504.83
460/465	515/520	Aug 14	$4.82	$0.18	26.78	$460.18	$519.82
495/500	505/510	Jul 31	$4.80	$0.20	24.00	$495.20	$509.80
480/485	500/505	Aug 21	$4.80	$0.20	24.00	$480.20	$504.80
530/535	540/545	Aug 28	$4.80	$0.20	24.00	$530.20	$544.80
495/498	540/545	Aug 7	$4.75	$0.25	19.00	$492.75	$544.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$452.50	$455.00	Jul 31	$0.05	$2.45	49.00
$545.00	$550.00	$555.00	Aug 14	$0.10	$4.90	49.00
$535.00	$540.00	$545.00	Aug 28	$0.15	$4.85	32.33
$570.00	$572.50	$575.00	Jul 24	$0.09	$2.41	26.78
$495.00	$497.50	$500.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$550.00	$555.00	Aug 7	$0.05	$4.95	99.00
$475.00	$480.00	$485.00	Aug 21	$0.07	$4.93	70.43
$465.00	$470.00	$475.00	Aug 14	$0.10	$4.90	49.00
$565.00	$570.00	$575.00	Aug 21	$0.10	$4.90	49.00
$475.00	$480.00	$485.00	Aug 14	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 211 found (best net $-13.05, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$515.00	1:2	Aug 28	-$13.05	$31.95
$625.00	$635.00	1:2	Aug 14	-$0.53	$9.47
$610.00	$620.00	1:2	Aug 14	-$0.87	$9.13
$630.00	$640.00	1:2	Aug 28	-$0.98	$9.02
$655.00	$665.00	1:2	Aug 14	-$1.33	$8.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$495.00	1:2	Sep 4	-$1.70	$28.30
$610.00	$580.00	1:2	Aug 7	-$2.75	$27.25
$550.00	$535.00	1:2	Aug 28	-$4.40	$10.60
$460.00	$450.00	1:2	Aug 14	-$0.23	$9.77
$595.00	$580.00	1:2	Jul 24	-$5.75	$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.49%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Sep 4	$19.60	0.48	0.7%	3.49%	4.23%	2	--
$565.00	Aug 21	$18.00	0.49	0.7%	3.21%	3.95%	19	79
$570.00	Sep 4	$17.70	0.45	1.6%	3.16%	4.79%	3	--
$570.00	Aug 28	$16.80	0.45	1.6%	3.00%	4.63%	1	5
$570.00	Aug 21	$15.80	0.45	1.6%	2.82%	4.45%	41	88
$575.00	Sep 4	$15.70	0.42	2.5%	2.80%	5.32%	1	--
$575.00	Aug 28	$14.90	0.42	2.5%	2.66%	5.18%	5	4
$565.00	Aug 14	$14.30	0.47	0.7%	2.55%	3.29%	1	14
$575.00	Aug 21	$13.80	0.41	2.5%	2.46%	4.98%	18	38
$565.00	Aug 7	$12.30	0.46	0.7%	2.19%	2.93%	1	12

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 12,402

Total Puts 6,249

Put/Call Ratio 0.50

Net Difference 6,153

Prior's Put/Call Breakdown

Total Calls 2,179

Total Puts 1,796

Put/Call Ratio 0.82

Net Difference 383

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