LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$509.46 +1.47%

$509.07 (-0.08%)🌙

as of 06/30 06:02 PM

(6/30 15:06) ◀

Tuesday, June 30, 2026 (6:02pm)

▶ (7/1 15:06)

◀ 6/30 18:02 ▶

Option Volume

Detail

ℹ

Current (06/30) 6,712

Calls: 3,669 (55%)

Puts: 3,043 (45%)

Prior (06/29) 6,939

Calls: 4,163 (60%)

Puts: 2,776 (40%)

Current vs Prior -3.27%

Calls: -11.87% (Calls)

Puts: +9.62% (Puts)

Prior 7-Day Total 65,501

Calls: 36,425 (56%)

Puts: 29,076 (44%)

Prior 7-Day Average 9,357

Calls: 5,203 (56%)

Puts: 4,153 (44%)

Current vs Prior 7-Day Avg -28.27%

Calls: -29.49%

Puts: -26.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $5.73M

Calls: $2.95M (51%)

Puts: $2.78M (49%)

Prior (06/29) $5.45M

Calls: $3.78M (69%)

Puts: $1.67M (31%)

Current vs Prior +5.00%

Calls: -22.12%

Puts: +66.45%

Prior 7-Day Total $55.47M

Calls: $31.50M (57%)

Puts: $23.97M (43%)

Prior 7-Day Average $7.92M

Calls: $4.50M (57%)

Puts: $3.42M (43%)

Current vs Prior 7-Day Avg -27.72%

Calls: -34.49%

Puts: -18.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.83

Prior (06/29) 0.67

Current vs Prior +24.38%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +2.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 102,330

Calls: 59,592 (58%)

Puts: 42,738 (42%)

Prior (06/29) 97,858

Calls: 57,062 (58%)

Puts: 40,796 (42%)

Current vs Prior +4.57%

Prior 7-Day Total 708,028

Calls: 421,277 (60%)

Puts: 286,751 (40%)

Prior 7-Day Average 101,146

Calls: 60,182 (60%)

Puts: 40,964 (40%)

Current vs Prior 7-Day Avg +1.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.10% | 5.95%4.10% | 5.95%5.95% | 9.29%

Prior 3.05% | 4.61%-- | ---- | --

Current vs Prior -25.11% | -11.03%-- | ---- | --

Prior 7-Day Avg 2.99% | 4.44%-- | ---- | --

Current vs 7-Day Avg -23.62% | -7.55%-- | ---- | --

Prior 7-Day Eod 3.05% | 4.61%-- | ---- | --

Current vs 7-Day Eod -25.11% | -11.03%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.41% | 19.09%

Calls: 32.26% | 17.19%

Puts: 28.57% | 20.99%

Prior 65.78% | 47.89%

Calls: 45.63% | 46.67%

Puts: 85.94% | 49.12%

Current vs Prior -53.77% | -60.14%

Prior 7-Day Avg 68.05% | 33.54%

Calls: 80.50% | 31.93%

Puts: 55.60% | 35.16%

Current vs 7-Day Avg -55.31% | -43.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 8 of results (avg 8.7%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 7	98.00	106.00	$102.00	7.8%	2	0.90	--
$415.00	Jul 31	93.00	100.60	$96.80	7.9%	12	0.90	11
$410.00	Jul 24	97.00	105.00	$101.00	7.9%	--	0.94	18
$410.00	Jul 17	96.50	104.60	$100.55	8.1%	--	0.94	18
$505.00	Jul 31	20.90	22.90	$21.90	9.1%	158	0.55	10

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. 91 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 2	30.00	38.20	$34.10	24.0%	--	1.00	64
$480.00	Jul 2	25.00	33.20	$29.10	28.2%	1	1.00	4
$490.00	Jul 2	16.00	23.60	$19.80	38.4%	--	0.96	35
$435.00	Jul 17	71.80	79.80	$75.80	10.6%	--	0.95	26
$445.00	Jul 17	61.40	70.00	$65.70	13.1%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 2	18.50	25.60	$22.05	32.2%	1	0.94	11
$560.00	Jul 17	47.50	55.90	$51.70	16.2%	--	0.92	14
$550.00	Jul 10	39.50	45.80	$42.65	14.8%	--	0.91	15
$525.00	Jul 2	12.60	20.90	$16.75	49.6%	1	0.91	107
$540.00	Jul 10	29.30	36.30	$32.80	21.3%	--	0.89	17

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 3.8K, top 295)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 2	0.00	0.40	$0.20	200.0%	295	0.03	78
$505.00	Jul 24	18.10	23.50	$20.80	26.0%	158	0.55	32
$505.00	Jul 31	20.90	22.90	$21.90	9.1%	158	0.55	10
$510.00	Jul 24	17.00	20.20	$18.60	17.2%	157	0.51	16
$520.00	Jul 2	0.55	2.10	$1.33	116.5%	107	0.19	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 2	0.20	1.00	$0.60	133.3%	226	0.09	198
$515.00	Jul 17	13.40	19.40	$16.40	36.6%	211	0.56	84
$435.00	Jul 17	0.05	1.75	$0.90	188.9%	192	0.04	241
$480.00	Jul 2	0.00	0.40	$0.20	200.0%	120	0.03	93
$500.00	Jul 31	13.20	16.30	$14.75	21.0%	56	0.41	44

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 105.8%, max 361.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Jul 2	Jul 31	157.1%	39.1%	302.2%	19	34
$605.00	Jul 2	Jul 31	169.2%	42.1%	302.1%	25	121
$610.00	Jul 2	Jul 31	175.0%	44.8%	290.7%	27	80
$570.00	Jul 2	Jul 31	124.8%	34.3%	264.1%	--	69
$450.00	Jul 2	Jul 17	135.0%	39.5%	241.5%	--	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 2	Aug 7	221.8%	48.1%	361.5%	16	222
$435.00	Jul 2	Aug 7	200.9%	45.2%	344.8%	--	143
$440.00	Jul 2	Aug 7	153.2%	38.2%	300.8%	--	232
$410.00	Jul 2	Aug 7	208.2%	53.9%	285.9%	8	188
$430.00	Jul 2	Aug 7	171.4%	46.8%	266.2%	--	209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 40.67, avg 6.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$545.00	$550.00	Jul 17	$0.12	$4.88	$0.12	40.67	$545.12
$575.00	$580.00	Jul 24	$0.12	$4.88	$0.12	40.67	$575.12
$530.00	$535.00	Jul 2	$0.17	$4.83	$0.17	28.41	$530.17
$575.00	$580.00	Jul 2	$0.23	$4.77	$0.23	20.74	$575.23
$540.00	$542.50	Jul 10	$0.12	$2.38	$0.12	19.83	$540.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Jul 10	$0.12	$4.88	$0.12	40.67	$424.88
$425.00	$420.00	Jul 17	$0.12	$4.88	$0.12	40.67	$424.88
$420.00	$415.00	Jul 17	$0.13	$4.87	$0.13	37.46	$419.87
$467.50	$460.00	Jul 2	$0.25	$7.25	$0.25	29.00	$467.25
$425.00	$420.00	Jul 31	$0.18	$4.82	$0.18	26.78	$424.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 214 found (best R:R 99.00, avg 3.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$435.00	Jul 17	$24.75	$24.75	$0.25	99.00	$434.75
$410.00	$425.00	Jul 24	$14.60	$14.60	$0.40	36.50	$424.60
$450.00	$460.00	Jul 17	$9.70	$9.70	$0.30	32.33	$459.70
$435.00	$470.00	Jul 10	$33.65	$33.65	$1.35	24.93	$468.65
$440.00	$445.00	Jul 31	$4.80	$4.80	$0.20	24.00	$444.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$550.00	$540.00	Jul 10	$9.85	$9.85	$0.15	65.67	$540.15
$530.00	$525.00	Jul 10	$4.85	$4.85	$0.15	32.33	$525.15
$595.00	$580.00	Jul 24	$14.55	$14.55	$0.45	32.33	$580.45
$550.00	$545.00	Jul 17	$4.80	$4.80	$0.20	24.00	$545.20
$472.50	$470.00	Jul 2	$2.37	$2.37	$0.13	18.23	$470.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $3.04, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$542.50	Jul 2	Jul 10	$0.20	64.5%	28.9%
$552.50	Jul 2	Jul 10	$0.23	93.4%	41.4%
$410.00	Jul 17	Jul 24	$0.45	61.1%	51.5%
$440.00	Jul 24	Jul 31	$0.95	44.0%	39.9%
$540.00	Jul 2	Jul 10	$1.05	44.4%	28.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 2	Jul 10	$0.55	153.2%	72.4%
$550.00	Jul 10	Jul 17	$0.60	33.8%	32.2%
$430.00	Jul 2	Jul 10	$1.10	171.4%	84.6%
$445.00	Jul 2	Jul 10	$1.15	144.1%	72.1%
$450.00	Jul 2	Jul 10	$1.15	135.0%	67.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 1.91% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Jul 2	$4.10	$5.65	$9.75	$500.25	$519.75	1.91%
$512.50	Jul 2	$3.48	$6.40	$9.88	$502.62	$522.38	1.94%
$507.50	Jul 2	$6.00	$4.45	$10.45	$497.05	$517.95	2.05%
$505.00	Jul 2	$7.45	$3.05	$10.50	$494.50	$515.50	2.06%
$515.00	Jul 2	$2.35	$8.25	$10.60	$504.40	$525.60	2.08%
$500.00	Jul 2	$10.80	$1.63	$12.43	$487.57	$512.43	2.44%
$502.50	Jul 2	$8.30	$4.25	$12.55	$489.95	$515.05	2.46%
$517.50	Jul 2	$3.13	$10.70	$13.83	$503.67	$531.33	2.71%
$497.50	Jul 2	$12.75	$1.40	$14.15	$483.35	$511.65	2.78%
$520.00	Jul 2	$1.33	$13.35	$14.68	$505.32	$534.68	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.78% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$515.00	$500.00	Jul 2	$2.35	$1.63	$3.98	$496.02	$518.98
$517.50	$500.00	Jul 2	$3.13	$1.63	$4.76	$495.24	$522.26
$537.50	$500.00	Jul 2	$3.40	$1.63	$5.03	$494.97	$542.53
$512.50	$500.00	Jul 2	$3.48	$1.63	$5.11	$494.89	$517.61
$515.00	$505.00	Jul 2	$2.35	$3.05	$5.40	$499.60	$520.40
$510.00	$500.00	Jul 2	$4.10	$1.63	$5.73	$494.27	$515.73
$515.00	$492.50	Jul 2	$2.35	$3.75	$6.10	$486.40	$521.10
$517.50	$505.00	Jul 2	$3.13	$3.05	$6.18	$498.82	$523.68
$537.50	$505.00	Jul 2	$3.40	$3.05	$6.45	$498.55	$543.95
$512.50	$505.00	Jul 2	$3.48	$3.05	$6.53	$498.47	$519.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 158.09, avg credit $6.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/415	435/470	Jul 10	$34.78	$0.22	158.09	$380.22	$469.78
425/430	470/495	Jul 10	$24.80	$0.20	124.00	$405.20	$494.80
415/420	450/460	Jul 17	$9.83	$0.17	57.82	$410.17	$459.83
420/425	450/460	Jul 17	$9.82	$0.18	54.56	$415.18	$459.82
485/488	490/498	Jul 2	$7.35	$0.15	49.00	$480.15	$497.35
430/435	455/460	Jul 24	$4.90	$0.10	49.00	$430.10	$459.90
460/468	490/498	Jul 2	$7.30	$0.20	36.50	$460.20	$497.30
445/450	465/470	Jul 17	$4.86	$0.14	34.71	$445.14	$469.86
440/445	535/540	Jul 10	$4.85	$0.15	32.33	$440.15	$539.85
490/495	505/508	Jul 10	$4.85	$0.15	32.33	$490.15	$509.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$575.00	$580.00	$585.00	Jul 10	$0.10	$4.90	49.00
$580.00	$585.00	$590.00	Jul 10	$0.10	$4.90	49.00
$485.00	$490.00	$495.00	Jul 17	$0.15	$4.85	32.33
$515.00	$520.00	$525.00	Jul 17	$0.15	$4.85	32.33
$500.00	$505.00	$510.00	Jul 24	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$540.00	$545.00	Jul 17	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 7	$0.13	$4.87	37.46
$415.00	$420.00	$425.00	Jul 31	$0.18	$4.82	26.78
$470.00	$475.00	$480.00	Jul 24	$0.20	$4.80	24.00
$415.00	$420.00	$425.00	Aug 7	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-3.95, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$490.00	1:2	Jul 31	-$3.95	$31.05
$435.00	$470.00	1:2	Jul 10	-$7.15	$27.85
$535.00	$560.00	1:2	Aug 7	-$2.85	$22.15
$500.00	$520.00	1:2	Aug 7	-$7.05	$12.95
$560.00	$575.00	1:2	Aug 7	-$3.60	$11.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$465.00	1:2	Aug 7	-$2.55	$22.45
$465.00	$445.00	1:2	Aug 7	-$2.44	$17.56
$530.00	$510.00	1:2	Jul 31	-$7.15	$12.85
$580.00	$550.00	1:2	Jul 24	-$19.70	$10.30
$470.00	$455.00	1:2	Jul 24	-$5.11	$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.57%, avg 0.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Jul 31	$18.20	0.51	0.1%	3.57%	3.68%	30	34
$510.00	Jul 24	$17.00	0.51	0.1%	3.34%	3.44%	157	16
$515.00	Jul 31	$15.40	0.47	1.1%	3.02%	4.11%	5	14
$520.00	Aug 7	$14.90	0.44	2.1%	2.92%	4.99%	--	14
$515.00	Jul 24	$14.20	0.47	1.1%	2.79%	3.87%	--	25
$520.00	Jul 31	$13.30	0.43	2.1%	2.61%	4.68%	--	28
$525.00	Aug 7	$12.90	0.41	3.0%	2.53%	5.58%	1	--
$525.00	Jul 31	$11.50	0.39	3.0%	2.26%	5.31%	1	161
$530.00	Aug 7	$11.50	0.38	4.0%	2.26%	6.29%	1	--
$510.00	Jul 17	$11.40	0.50	0.1%	2.24%	2.34%	23	67

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 3,669

Total Puts 3,043

Put/Call Ratio 0.83

Net Difference 626

Prior's Put/Call Breakdown

Total Calls 4,163

Total Puts 2,776

Put/Call Ratio 0.67

Net Difference 1,387

Prior 7-Day Put/Call Summary

Total Calls 36,425

Total Puts 29,076

Average Put/Call Ratio 0.81

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