LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$518.26 -1.84%

$518.98 (+0.14%)🌙

as of 07/09 06:02 PM

(7/8 18:02) ◀

Thursday, July 9, 2026 (6:02pm)

▶ (7/10 15:06)

◀ 7/9 18:02 ▶

Option Volume

Detail

ℹ

Current (07/09) 7,831

Calls: 3,925 (50%)

Puts: 3,906 (50%)

Prior (07/08) 14,483

Calls: 9,129 (63%)

Puts: 5,354 (37%)

Current vs Prior -45.93%

Calls: -57.01% (Calls)

Puts: -27.05% (Puts)

Prior 7-Day Total 65,911

Calls: 33,358 (51%)

Puts: 32,553 (49%)

Prior 7-Day Average 9,415

Calls: 4,765 (51%)

Puts: 4,650 (49%)

Current vs Prior 7-Day Avg -16.83%

Calls: -17.64%

Puts: -16.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $6.29M

Calls: $2.87M (46%)

Puts: $3.42M (54%)

Prior (07/08) $11.93M

Calls: $4.38M (37%)

Puts: $7.56M (63%)

Current vs Prior -47.29%

Calls: -34.49%

Puts: -54.72%

Prior 7-Day Total $59.63M

Calls: $31.48M (53%)

Puts: $28.15M (47%)

Prior 7-Day Average $8.52M

Calls: $4.50M (53%)

Puts: $4.02M (47%)

Current vs Prior 7-Day Avg -26.17%

Calls: -36.22%

Puts: -14.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.00

Prior (07/08) 0.59

Current vs Prior +69.68%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -13.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 111,183

Calls: 61,081 (55%)

Puts: 50,102 (45%)

Prior (07/08) 105,004

Calls: 56,447 (54%)

Puts: 48,557 (46%)

Current vs Prior +5.88%

Prior 7-Day Total 721,429

Calls: 407,674 (57%)

Puts: 313,755 (43%)

Prior 7-Day Average 103,061

Calls: 58,239 (57%)

Puts: 44,822 (43%)

Current vs Prior 7-Day Avg +7.88%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.13% | 3.56%3.56% | 9.64%

Prior 2.33% | 4.26%4.26% | 9.46%

Current vs Prior -8.48% | -16.47%-16.47% | +1.87%

Prior 7-Day Avg 2.74% | 4.57%4.50% | 9.48%

Current vs 7-Day Avg -22.13% | -22.16%-20.91% | +1.70%

Prior 7-Day Eod 2.33% | 4.26%-- | --

Current vs 7-Day Eod -8.48% | -16.47%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.14% | 29.48%

Calls: 44.47% | 23.26%

Puts: 61.82% | 35.71%

Prior 53.14% | 29.48%

Calls: 44.47% | 23.26%

Puts: 61.82% | 35.71%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 68.27% | 29.01%

Calls: 50.98% | 25.55%

Puts: 85.56% | 32.47%

Current vs 7-Day Avg -22.16% | +1.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. P/C ratio rising 70% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 20 of results (avg 9.0%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 31	86.00	93.90	$89.95	8.8%	--	0.94	15
$415.00	Jul 31	100.00	109.30	$104.65	8.9%	--	1.00	11
$425.00	Jul 24	89.70	98.20	$93.95	9.0%	--	1.00	12
$435.00	Jul 17	79.70	87.30	$83.50	9.1%	--	0.93	26
$450.00	Jul 17	65.70	72.10	$68.90	9.3%	--	0.93	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Aug 7	29.10	31.10	$30.10	6.6%	--	0.60	127
$530.00	Aug 7	26.10	28.00	$27.05	7.0%	--	0.57	89
$500.00	Aug 21	14.10	15.30	$14.70	8.2%	4	0.35	206
$595.00	Jul 24	75.30	82.00	$78.65	8.5%	--	0.87	16
$535.00	Jul 31	26.70	29.20	$27.95	8.9%	2	0.61	118

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. 113 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	89.70	98.20	$93.95	9.0%	--	1.00	12
$415.00	Jul 31	100.00	109.30	$104.65	8.9%	--	1.00	11
$490.00	Jul 10	25.20	30.10	$27.65	17.7%	--	0.99	35
$495.00	Jul 10	20.90	26.70	$23.80	24.4%	--	0.97	24
$470.00	Jul 10	44.40	51.70	$48.05	15.2%	--	0.96	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 10	13.60	20.70	$17.15	41.4%	2	1.00	60
$540.00	Jul 10	20.10	25.60	$22.85	24.1%	1	1.00	82
$545.00	Jul 10	24.00	30.40	$27.20	23.5%	--	1.00	13
$550.00	Jul 10	30.10	35.00	$32.55	15.1%	--	1.00	15
$532.50	Jul 10	12.50	17.30	$14.90	32.2%	6	0.97	21

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 6.8K, top 423)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 10	0.05	4.50	$2.28	195.2%	423	0.47	423
$517.50	Jul 17	8.40	9.80	$9.10	15.4%	372	0.52	--
$520.00	Jul 17	7.00	8.50	$7.75	19.4%	358	0.47	77
$517.50	Jul 10	0.80	8.50	$4.65	165.6%	345	0.59	620
$530.00	Jul 10	0.30	1.00	$0.65	107.7%	187	0.14	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Jul 24	10.60	11.80	$11.20	10.7%	352	0.36	37
$505.00	Jul 31	12.30	13.60	$12.95	10.0%	351	0.37	96
$420.00	Aug 7	0.20	1.30	$0.75	146.7%	264	0.03	445
$420.00	Jul 31	0.20	0.70	$0.45	111.1%	263	0.02	452
$517.50	Jul 17	7.70	8.80	$8.25	13.3%	150	0.48	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 189.5%, max 681.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 10	Aug 21	237.4%	36.5%	550.9%	--	80
$610.00	Jul 10	Aug 7	279.8%	44.4%	530.8%	--	30
$585.00	Jul 10	Aug 21	203.0%	34.2%	493.7%	--	37
$620.00	Jul 10	Aug 21	198.8%	33.8%	488.7%	--	94
$575.00	Jul 10	Aug 21	164.6%	30.9%	431.9%	16	158

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 10	Aug 21	282.9%	36.2%	681.9%	12	96
$430.00	Jul 10	Aug 21	270.0%	35.1%	669.0%	3	151
$415.00	Jul 10	Aug 7	309.0%	40.8%	656.9%	46	332
$420.00	Jul 10	Aug 7	295.9%	41.1%	620.2%	264	625
$435.00	Jul 10	Aug 21	257.1%	36.3%	608.2%	3	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 65.67, avg 6.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$610.00	$620.00	Jul 31	$0.20	$9.80	$0.20	49.00	$610.20
$590.00	$595.00	Aug 21	$0.10	$4.90	$0.10	49.00	$590.10
$590.00	$595.00	Jul 31	$0.13	$4.87	$0.13	37.46	$590.13
$600.00	$605.00	Jul 17	$0.20	$4.80	$0.20	24.00	$600.20
$565.00	$570.00	Aug 14	$0.20	$4.80	$0.20	24.00	$565.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Aug 7	$0.15	$9.85	$0.15	65.67	$429.85
$450.00	$445.00	Jul 17	$0.10	$4.90	$0.10	49.00	$449.90
$430.00	$425.00	Aug 21	$0.13	$4.87	$0.13	37.46	$429.87
$445.00	$440.00	Jul 17	$0.17	$4.83	$0.17	28.41	$444.83
$470.00	$465.00	Jul 17	$0.20	$4.80	$0.20	24.00	$469.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 174.00, avg 3.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$470.00	Jul 10	$34.80	$34.80	$0.20	174.00	$469.80
$460.00	$470.00	Jul 17	$9.85	$9.85	$0.15	65.67	$469.85
$415.00	$430.00	Jul 31	$14.70	$14.70	$0.30	49.00	$429.70
$455.00	$460.00	Jul 24	$4.85	$4.85	$0.15	32.33	$459.85
$430.00	$440.00	Jul 31	$9.70	$9.70	$0.30	32.33	$439.70

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
$555.00	$550.00	Aug 21	$4.85	$4.85	$0.15	32.33	$550.15
$540.00	$535.00	Jul 31	$4.75	$4.75	$0.25	19.00	$535.25
$527.50	$525.00	Jul 10	$2.35	$2.35	$0.15	15.67	$525.15
$550.00	$545.00	Jul 17	$4.70	$4.70	$0.30	15.67	$545.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.29, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$590.00	Jul 10	Jul 17	$0.08	152.3%	53.9%
$565.00	Jul 10	Jul 17	$0.15	109.5%	39.9%
$595.00	Jul 10	Jul 17	$0.15	145.3%	52.9%
$555.00	Jul 10	Jul 17	$0.25	87.2%	33.1%
$560.00	Jul 10	Jul 17	$0.52	80.8%	35.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 10	Jul 17	$0.20	89.4%	37.2%
$460.00	Jul 10	Jul 17	$0.30	148.6%	53.4%
$440.00	Jul 10	Jul 17	$0.35	195.0%	70.4%
$455.00	Jul 10	Jul 17	$0.60	165.0%	61.9%
$445.00	Jul 10	Jul 17	$0.80	171.3%	68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.41% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Jul 10	$4.65	$2.68	$7.33	$510.17	$524.83	1.41%
$515.00	Jul 10	$5.05	$2.42	$7.47	$507.53	$522.47	1.44%
$520.00	Jul 10	$2.28	$6.40	$8.68	$511.32	$528.68	1.67%
$512.50	Jul 10	$7.40	$1.45	$8.85	$503.65	$521.35	1.71%
$525.00	Jul 10	$1.25	$7.65	$8.90	$516.10	$533.90	1.72%
$522.50	Jul 10	$3.83	$6.05	$9.88	$512.62	$532.38	1.91%
$510.00	Jul 10	$8.90	$1.22	$10.12	$499.88	$520.12	1.95%
$527.50	Jul 10	$0.65	$10.00	$10.65	$516.85	$538.15	2.05%
$530.00	Jul 10	$0.65	$12.60	$13.25	$516.75	$543.25	2.56%
$505.00	Jul 10	$13.15	$0.73	$13.88	$491.12	$518.88	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.44% of stock, avg 4.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$507.50	Jul 10	$1.25	$1.02	$2.27	$505.23	$527.27
$525.00	$510.00	Jul 10	$1.25	$1.22	$2.47	$507.53	$527.47
$525.00	$512.50	Jul 10	$1.25	$1.45	$2.70	$509.80	$527.70
$520.00	$507.50	Jul 10	$2.28	$1.02	$3.30	$504.20	$523.30
$520.00	$510.00	Jul 10	$2.28	$1.22	$3.50	$506.50	$523.50
$525.00	$515.00	Jul 10	$1.25	$2.42	$3.67	$511.33	$528.67
$520.00	$512.50	Jul 10	$2.28	$1.45	$3.73	$508.77	$523.73
$525.00	$517.50	Jul 10	$1.25	$2.68	$3.93	$513.57	$528.93
$557.50	$507.50	Jul 10	$3.00	$1.02	$4.02	$503.48	$561.52
$557.50	$510.00	Jul 10	$3.00	$1.22	$4.22	$505.78	$561.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 99.00, avg credit $4.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/435	470/485	Jul 17	$14.85	$0.15	99.00	$420.15	$484.85
425/430	445/455	Jul 31	$9.90	$0.10	99.00	$420.10	$454.90
485/488	490/495	Jul 17	$4.85	$0.15	32.33	$482.65	$494.85
425/430	470/475	Jul 24	$4.85	$0.15	32.33	$425.15	$474.85
420/425	470/485	Jul 17	$14.53	$0.47	30.91	$410.47	$484.53
460/465	510/515	Jul 31	$4.82	$0.18	26.78	$460.18	$514.82
450/455	475/490	Jul 24	$14.43	$0.57	25.32	$440.57	$489.43
425/430	460/465	Jul 24	$4.80	$0.20	24.00	$425.20	$464.80
470/475	490/495	Jul 17	$4.73	$0.27	17.52	$470.27	$494.73
450/455	520/525	Aug 21	$4.72	$0.28	16.86	$450.28	$524.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$495.00	$500.00	$505.00	Jul 10	$0.05	$4.95	99.00
$555.00	$560.00	$565.00	Jul 31	$0.15	$4.85	32.33
$595.00	$600.00	$605.00	Jul 31	$0.22	$4.78	21.73
$565.00	$570.00	$575.00	Aug 21	$0.23	$4.77	20.74
$565.00	$570.00	$575.00	Aug 7	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Jul 17	$0.08	$4.92	61.50
$445.00	$447.50	$450.00	Jul 10	$0.05	$2.45	49.00
$470.00	$475.00	$480.00	Aug 21	$0.13	$4.87	37.46
$490.00	$495.00	$500.00	Jul 24	$0.15	$4.85	32.33
$425.00	$430.00	$435.00	Jul 31	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-1.58, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$605.00	1:2	Aug 7	-$1.58	$28.42
$455.00	$490.00	1:2	Jul 31	-$7.75	$27.25
$435.00	$470.00	1:2	Jul 10	-$13.25	$21.75
$600.00	$615.00	1:2	Aug 21	-$1.56	$13.44
$550.00	$565.00	1:2	Aug 14	-$2.05	$12.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$430.00	1:2	Aug 14	-$0.11	$19.89
$500.00	$480.00	1:2	Aug 7	-$0.31	$19.69
$580.00	$550.00	1:2	Jul 24	-$12.15	$17.85
$460.00	$445.00	1:2	Aug 7	-$0.68	$14.32
$505.00	$490.00	1:2	Aug 14	-$3.65	$11.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 4.05%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Aug 21	$21.00	0.51	0.3%	4.05%	4.39%	15	49
$525.00	Aug 21	$19.70	0.48	1.3%	3.80%	5.10%	2	38
$530.00	Aug 21	$18.60	0.45	2.3%	3.59%	5.85%	4	35
$520.00	Jul 31	$18.10	0.51	0.3%	3.49%	3.83%	29	63
$525.00	Aug 7	$17.90	0.47	1.3%	3.45%	4.75%	2	2
$530.00	Aug 14	$16.60	0.44	2.3%	3.20%	5.47%	3	5
$535.00	Aug 21	$16.50	0.42	3.2%	3.18%	6.41%	11	211
$520.00	Jul 24	$16.00	0.50	0.3%	3.09%	3.42%	7	37
$525.00	Jul 31	$15.80	0.47	1.3%	3.05%	4.35%	1	162
$540.00	Aug 21	$14.70	0.39	4.2%	2.84%	7.03%	3	49

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 3,925

Total Puts 3,906

Put/Call Ratio 1.00

Net Difference 19

Prior's Put/Call Breakdown

Total Calls 9,129

Total Puts 5,354

Put/Call Ratio 0.59

Net Difference 3,775

Prior 7-Day Put/Call Summary

Total Calls 33,358

Total Puts 32,553

Average Put/Call Ratio 1.15

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