LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$521.82 +2.43%

$520.33 (-0.29%)🌙

as of 07/01 06:02 PM

(7/1 15:06) ◀

Wednesday, July 1, 2026 (6:02pm)

▶

◀ 7/1 18:02

Option Volume

Detail

ℹ

Current (07/01) 9,285

Calls: 3,970 (43%)

Puts: 5,315 (57%)

Prior (06/30) 6,712

Calls: 3,669 (55%)

Puts: 3,043 (45%)

Current vs Prior +38.33%

Calls: +8.20% (Calls)

Puts: +74.66% (Puts)

Prior 7-Day Total 56,453

Calls: 32,425 (57%)

Puts: 24,028 (43%)

Prior 7-Day Average 8,064

Calls: 4,632 (57%)

Puts: 3,432 (43%)

Current vs Prior 7-Day Avg +15.13%

Calls: -14.29%

Puts: +54.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01) $5.37M

Calls: $3.95M (74%)

Puts: $1.41M (26%)

Prior (06/30) $5.73M

Calls: $2.95M (51%)

Puts: $2.78M (49%)

Current vs Prior -6.30%

Calls: +34.11%

Puts: -49.14%

Prior 7-Day Total $47.37M

Calls: $27.94M (59%)

Puts: $19.42M (41%)

Prior 7-Day Average $6.77M

Calls: $3.99M (59%)

Puts: $2.77M (41%)

Current vs Prior 7-Day Avg -20.69%

Calls: -0.98%

Puts: -49.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 1.34

Prior (06/30) 0.83

Current vs Prior +61.42%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +71.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01) 105,236

Calls: 61,071 (58%)

Puts: 44,165 (42%)

Prior (06/30) 102,330

Calls: 59,592 (58%)

Puts: 42,738 (42%)

Current vs Prior +2.84%

Prior 7-Day Total 654,224

Calls: 382,711 (58%)

Puts: 271,513 (42%)

Prior 7-Day Average 93,460

Calls: 54,673 (58%)

Puts: 38,787 (42%)

Current vs Prior 7-Day Avg +12.60%

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 4.13% | 5.22%4.13% | 5.22%5.22% | 9.88%

Prior 2.29% | 4.10%-- | ---- | --

Current vs Prior -23.32% | +0.67%-- | ---- | --

Prior 7-Day Avg 2.82% | 4.30%-- | ---- | --

Current vs 7-Day Avg -37.73% | -4.06%-- | ---- | --

Prior 7-Day Eod 2.29% | 4.10%-- | ---- | --

Current vs 7-Day Eod -23.32% | +0.67%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 113.78% | 32.88%

Calls: 66.02% | 32.26%

Puts: 161.54% | 33.50%

Prior 30.41% | 19.09%

Calls: 32.26% | 17.19%

Puts: 28.57% | 20.99%

Current vs Prior +274.15% | +72.24%

Prior 7-Day Avg 68.01% | 32.17%

Calls: 81.24% | 31.11%

Puts: 54.78% | 33.23%

Current vs 7-Day Avg +67.30% | +2.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.95M). Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 61% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 13 of results (avg 8.5%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	85.40	91.00	$88.20	6.3%	--	1.00	26
$440.00	Jul 31	82.10	89.00	$85.55	8.1%	--	0.92	16
$425.00	Jul 24	94.80	103.00	$98.90	8.3%	--	0.97	12
$450.00	Jul 17	70.80	77.00	$73.90	8.4%	--	1.00	26
$515.00	Jul 17	15.80	17.20	$16.50	8.5%	40	0.59	38

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	15.90	17.10	$16.50	7.3%	2	0.60	87
$595.00	Jul 24	71.40	78.00	$74.70	8.8%	--	0.84	16

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. 98 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 2	38.00	46.00	$42.00	19.0%	4	1.00	4
$490.00	Jul 2	28.10	36.00	$32.05	24.6%	35	1.00	35
$497.50	Jul 2	20.60	26.40	$23.50	24.7%	2	1.00	2
$500.00	Jul 2	18.20	23.90	$21.05	27.1%	13	1.00	42
$502.50	Jul 2	15.70	23.20	$19.45	38.6%	3	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 10	27.70	33.00	$30.35	17.5%	--	0.91	15
$560.00	Jul 17	37.80	43.90	$40.85	14.9%	--	0.86	14
$595.00	Jul 24	71.40	78.00	$74.70	8.8%	--	0.84	16
$540.00	Jul 10	18.20	22.70	$20.45	22.0%	--	0.84	17
$530.00	Jul 2	4.90	11.20	$8.05	78.3%	1	0.84	11

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 3.4K, top 200)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 2	0.00	4.80	$2.40	200.0%	200	0.11	144
$537.50	Jul 2	0.05	0.30	$0.18	138.9%	190	0.04	86
$550.00	Jul 2	0.00	1.65	$0.83	198.8%	121	0.09	132
$540.00	Jul 17	4.90	6.30	$5.60	25.0%	80	0.29	199
$540.00	Jul 2	0.05	0.15	$0.10	100.0%	74	0.03	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 2	0.05	0.75	$0.40	175.0%	179	0.07	474
$510.00	Jul 17	5.80	7.70	$6.75	28.1%	148	0.34	94
$505.00	Jul 17	5.20	6.20	$5.70	17.5%	96	0.29	66
$515.00	Jul 2	0.80	2.75	$1.78	109.6%	84	0.28	151
$500.00	Jul 17	3.60	4.90	$4.25	30.6%	60	0.23	461

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 209.1%, max 728.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 2	Jul 17	267.2%	37.3%	616.6%	--	36
$625.00	Jul 2	Jul 31	274.2%	40.5%	576.6%	1	96
$620.00	Jul 2	Aug 7	243.3%	36.8%	561.7%	16	44
$615.00	Jul 2	Aug 7	234.9%	37.9%	520.2%	25	21
$605.00	Jul 2	Aug 7	217.7%	37.2%	485.8%	6	115

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 2	Jul 31	347.7%	42.0%	728.0%	--	238
$445.00	Jul 2	Aug 7	289.1%	37.2%	678.0%	--	151
$450.00	Jul 2	Jul 31	267.2%	38.9%	586.9%	--	261
$430.00	Jul 2	Aug 7	333.0%	50.3%	562.4%	--	209
$435.00	Jul 2	Aug 7	318.3%	50.1%	536.0%	--	143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 40.67, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$565.00	$570.00	Aug 7	$0.15	$4.85	$0.15	32.33	$565.15
$585.00	$590.00	Jul 24	$0.17	$4.83	$0.17	28.41	$585.17
$550.00	$552.50	Jul 10	$0.13	$2.37	$0.13	18.23	$550.13
$555.00	$560.00	Jul 17	$0.26	$4.74	$0.26	18.23	$555.26
$575.00	$580.00	Jul 17	$0.27	$4.73	$0.27	17.52	$575.27

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
$485.00	$480.00	Jul 10	$0.12	$4.88	$0.12	40.67	$484.88
$425.00	$420.00	Jul 17	$0.12	$4.88	$0.12	40.67	$424.88
$480.00	$470.00	Jul 10	$0.28	$9.72	$0.28	34.71	$479.72
$450.00	$445.00	Jul 17	$0.15	$4.85	$0.15	32.33	$449.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 222 found (best R:R 139.00, avg 2.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$470.00	Jul 10	$34.75	$34.75	$0.25	139.00	$469.75
$470.00	$485.00	Jul 17	$14.60	$14.60	$0.40	36.50	$484.60
$470.00	$490.00	Jul 10	$19.25	$19.25	$0.75	25.67	$489.25
$490.00	$495.00	Jul 24	$4.75	$4.75	$0.25	19.00	$494.75
$557.50	$560.00	Jul 2	$2.35	$2.35	$0.15	15.67	$559.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$550.00	Jul 17	$9.35	$9.35	$0.65	14.38	$550.65
$545.00	$540.00	Jul 17	$4.65	$4.65	$0.35	13.29	$540.35
$445.00	$440.00	Jul 2	$4.62	$4.62	$0.38	12.16	$440.38
$595.00	$580.00	Jul 24	$13.45	$13.45	$1.55	8.68	$581.55
$425.00	$420.00	Jul 2	$4.37	$4.37	$0.63	6.94	$420.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $3.04, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 2	Jul 10	$0.07	79.3%	25.5%
$560.00	Jul 2	Jul 10	$0.38	61.2%	26.9%
$460.00	Jul 2	Jul 17	$0.60	229.6%	33.7%
$435.00	Jul 10	Jul 17	$0.70	92.9%	45.7%
$545.00	Jul 2	Jul 10	$0.78	69.8%	26.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Jul 2	Jul 10	$0.95	76.6%	35.1%
$480.00	Jul 2	Jul 10	$0.98	74.4%	37.8%
$550.00	Jul 10	Jul 17	$1.15	25.5%	30.1%
$487.50	Jul 2	Jul 10	$1.55	52.0%	35.9%
$500.00	Jul 2	Jul 10	$1.67	53.5%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 1.45% of stock, avg 8.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Jul 2	$2.88	$4.70	$7.58	$514.92	$530.08	1.45%
$525.00	Jul 2	$2.20	$5.35	$7.55	$517.45	$532.55	1.45%
$530.00	Jul 2	$0.80	$8.05	$8.85	$521.15	$538.85	1.70%
$520.00	Jul 2	$4.45	$4.68	$9.13	$510.87	$529.13	1.75%
$515.00	Jul 2	$7.40	$1.78	$9.18	$505.82	$524.18	1.76%
$517.50	Jul 2	$6.95	$2.78	$9.73	$507.77	$527.23	1.86%
$512.50	Jul 2	$9.65	$0.63	$10.28	$502.22	$522.78	1.97%
$510.00	Jul 2	$12.70	$0.68	$13.38	$496.62	$523.38	2.56%
$507.50	Jul 2	$14.75	$0.80	$15.55	$491.95	$523.05	2.98%
$530.00	Jul 10	$5.60	$12.45	$18.05	$511.95	$548.05	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.49% of stock, avg 3.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$515.00	Jul 2	$0.80	$1.78	$2.58	$512.42	$532.58
$527.50	$515.00	Jul 2	$1.08	$1.78	$2.86	$512.14	$530.36
$530.00	$517.50	Jul 2	$0.80	$2.78	$3.58	$513.92	$533.58
$527.50	$517.50	Jul 2	$1.08	$2.78	$3.86	$513.64	$531.36
$525.00	$515.00	Jul 2	$2.20	$1.78	$3.98	$511.02	$528.98
$552.50	$515.00	Jul 2	$2.40	$1.78	$4.18	$510.82	$556.68
$522.50	$515.00	Jul 2	$2.88	$1.78	$4.66	$510.34	$527.16
$525.00	$517.50	Jul 2	$2.20	$2.78	$4.98	$512.52	$529.98
$530.00	$477.50	Jul 2	$0.80	$4.15	$4.95	$472.55	$534.95
$552.50	$517.50	Jul 2	$2.40	$2.78	$5.18	$512.32	$557.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 268.23, avg credit $5.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
420/425	435/470	Jul 10	$34.87	$0.13	268.23	$390.13	$469.87
460/465	470/485	Jul 17	$14.88	$0.12	124.00	$450.12	$484.88
450/455	470/490	Jul 10	$19.80	$0.20	99.00	$435.20	$489.80
445/450	470/485	Jul 17	$14.75	$0.25	59.00	$435.25	$484.75
455/460	470/485	Jul 17	$14.75	$0.25	59.00	$445.25	$484.75
420/425	470/485	Jul 17	$14.72	$0.28	52.57	$410.28	$484.72
460/465	485/490	Jul 17	$4.88	$0.12	40.67	$460.12	$489.88
420/425	470/490	Jul 10	$19.37	$0.63	30.75	$405.63	$489.37
435/440	445/455	Jul 24	$9.67	$0.33	29.30	$430.33	$454.67
485/488	490/495	Jul 10	$4.78	$0.22	21.73	$482.72	$494.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 61.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$495.00	$500.00	$505.00	Jul 24	$0.10	$4.90	49.00
$515.00	$520.00	$525.00	Jul 31	$0.10	$4.90	49.00
$540.00	$545.00	$550.00	Jul 17	$0.13	$4.87	37.46
$530.00	$535.00	$540.00	Jul 31	$0.15	$4.85	32.33
$580.00	$585.00	$590.00	Jul 24	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$470.00	$475.00	Jul 17	$0.08	$4.92	61.50
$515.00	$520.00	$525.00	Jul 10	$0.10	$4.90	49.00
$530.00	$535.00	$540.00	Jul 10	$0.10	$4.90	49.00
$455.00	$460.00	$465.00	Jul 17	$0.13	$4.87	37.46
$507.50	$510.00	$512.50	Jul 2	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.20, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$605.00	1:2	Aug 7	-$0.20	$24.80
$455.00	$490.00	1:2	Jul 31	-$11.80	$23.20
$435.00	$470.00	1:2	Jul 10	-$18.00	$17.00
$590.00	$600.00	1:2	Jul 24	-$0.03	$9.97
$610.00	$620.00	1:2	Jul 31	-$0.30	$9.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Jul 24	-$10.75	$19.25
$530.00	$510.00	1:2	Jul 31	-$5.40	$14.60
$480.00	$470.00	1:2	Jul 10	-$0.52	$9.48
$465.00	$455.00	1:2	Jul 24	-$2.37	$7.63
$470.00	$460.00	1:2	Jul 31	-$3.05	$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.45%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Jul 31	$18.00	0.49	0.6%	3.45%	4.06%	--	161
$525.00	Jul 24	$16.60	0.49	0.6%	3.18%	3.79%	1	18
$530.00	Jul 31	$15.80	0.46	1.6%	3.03%	4.60%	6	10
$530.00	Jul 24	$14.30	0.45	1.6%	2.74%	4.31%	1	67
$535.00	Jul 31	$13.80	0.42	2.5%	2.64%	5.17%	--	36
$535.00	Aug 7	$13.20	0.42	2.5%	2.53%	5.06%	2	10
$540.00	Jul 31	$12.30	0.39	3.5%	2.36%	5.84%	--	31
$522.50	Jul 17	$11.70	0.49	0.1%	2.24%	2.37%	4	9
$535.00	Jul 24	$11.40	0.42	2.5%	2.18%	4.71%	3	59
$540.00	Jul 24	$10.60	0.37	3.5%	2.03%	5.52%	2	44

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 3,970

Total Puts 5,315

Put/Call Ratio 1.34

Net Difference -1,345

Prior's Put/Call Breakdown

Total Calls 3,669

Total Puts 3,043

Put/Call Ratio 0.83

Net Difference 626

Prior 7-Day Put/Call Summary

Total Calls 32,425

Total Puts 24,028

Average Put/Call Ratio 0.78

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