LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$523.22 +0.96%

$523.00 (-0.04%)🌙

as of 07/10 06:02 PM

(7/10 15:06) ◀

Friday, July 10, 2026 (6:02pm)

▶ (7/13 15:07)

◀ 7/10 18:02 ▶

Option Volume

Detail

ℹ

Current (07/10) 7,735

Calls: 3,299 (43%)

Puts: 4,436 (57%)

Prior (07/09) 7,831

Calls: 3,925 (50%)

Puts: 3,906 (50%)

Current vs Prior -1.23%

Calls: -15.95% (Calls)

Puts: +13.57% (Puts)

Prior 7-Day Total 66,803

Calls: 33,120 (50%)

Puts: 33,683 (50%)

Prior 7-Day Average 9,543

Calls: 4,731 (50%)

Puts: 4,811 (50%)

Current vs Prior 7-Day Avg -18.95%

Calls: -30.27%

Puts: -7.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $4.20M

Calls: $2.85M (68%)

Puts: $1.35M (32%)

Prior (07/09) $6.29M

Calls: $2.87M (46%)

Puts: $3.42M (54%)

Current vs Prior -33.24%

Calls: -0.52%

Puts: -60.68%

Prior 7-Day Total $60.47M

Calls: $30.57M (51%)

Puts: $29.90M (49%)

Prior 7-Day Average $8.64M

Calls: $4.37M (51%)

Puts: $4.27M (49%)

Current vs Prior 7-Day Avg -51.39%

Calls: -34.65%

Puts: -68.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.34

Prior (07/09) 1.00

Current vs Prior +35.12%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg +12.22%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 113,433

Calls: 62,632 (55%)

Puts: 50,801 (45%)

Prior (07/09) 111,183

Calls: 61,081 (55%)

Puts: 50,102 (45%)

Current vs Prior +2.02%

Prior 7-Day Total 734,754

Calls: 411,693 (56%)

Puts: 323,061 (44%)

Prior 7-Day Average 104,964

Calls: 58,813 (56%)

Puts: 46,151 (44%)

Current vs Prior 7-Day Avg +8.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.91% | 3.04%3.04% | 9.40%

Prior 2.13% | 3.56%3.56% | 9.64%

Current vs Prior +42.53% | +83.61%-14.64% | -2.44%

Prior 7-Day Avg 2.61% | 4.42%4.27% | 9.52%

Current vs 7-Day Avg +16.59% | +47.76%-28.76% | -1.19%

Prior 7-Day Eod 2.13% | 3.56%-- | --

Current vs 7-Day Eod +42.53% | +83.61%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 149.87% | 19.36%

Calls: 158.33% | 19.21%

Puts: 141.41% | 19.51%

Prior 53.14% | 29.48%

Calls: 44.47% | 23.26%

Puts: 61.82% | 35.71%

Current vs Prior +182.03% | -34.33%

Prior 7-Day Avg 66.46% | 26.38%

Calls: 50.82% | 22.21%

Puts: 82.11% | 30.55%

Current vs 7-Day Avg +125.50% | -26.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.85M). Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 35% - 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 BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 14 of results (avg 8.5%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Aug 21	22.80	24.40	$23.60	6.8%	9	0.51	39
$530.00	Aug 21	20.50	22.00	$21.25	7.1%	--	0.48	38
$535.00	Aug 21	18.30	19.80	$19.05	7.9%	1	0.45	213
$425.00	Jul 24	95.10	103.30	$99.20	8.3%	--	0.93	12
$435.00	Jul 10	84.80	92.20	$88.50	8.4%	--	0.91	26

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	19.80	21.40	$20.60	7.8%	1	0.45	42

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. 111 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	59.40	67.90	$63.65	13.4%	--	0.98	38
$435.00	Jul 17	84.90	92.90	$88.90	9.0%	--	0.97	26
$500.00	Jul 10	19.00	27.30	$23.15	35.9%	4	0.96	5
$510.00	Jul 10	9.40	17.70	$13.55	61.3%	3	0.96	30
$485.00	Jul 17	35.50	43.00	$39.25	19.1%	--	0.96	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 10	7.50	14.90	$11.20	66.1%	6	0.99	59
$560.00	Jul 17	33.00	41.30	$37.15	22.3%	--	0.92	16
$530.00	Jul 10	5.50	10.80	$8.15	65.0%	6	0.91	108
$550.00	Jul 17	23.30	31.60	$27.45	30.2%	--	0.90	68
$595.00	Jul 24	69.10	76.80	$72.95	10.6%	--	0.90	16

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 4.1K, top 543)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Jul 17	0.25	1.30	$0.78	134.6%	206	0.07	339
$525.00	Jul 17	5.80	7.30	$6.55	22.9%	198	0.47	245
$545.00	Jul 10	0.00	0.05	$0.03	166.7%	178	0.01	307
$530.00	Jul 10	0.00	0.40	$0.20	200.0%	171	0.09	227
$520.00	Jul 10	0.50	7.10	$3.80	173.7%	142	0.63	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	1.00	3.30	$2.15	107.0%	543	0.07	98
$472.50	Jul 24	0.05	3.50	$1.78	193.8%	115	0.09	--
$445.00	Aug 14	0.25	3.40	$1.83	172.1%	110	0.07	--
$465.00	Jul 31	0.70	4.10	$2.40	141.7%	61	0.10	18
$517.50	Jul 17	4.30	5.40	$4.85	22.7%	47	0.37	147

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 1797.2%, max 4997.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 10	Aug 21	1531.6%	36.2%	4127.5%	--	80
$610.00	Jul 10	Aug 21	1474.6%	35.7%	4028.1%	2	19
$620.00	Jul 10	Aug 21	1274.9%	33.3%	3725.8%	--	94
$580.00	Jul 10	Aug 21	1107.9%	33.6%	3196.3%	6	244
$600.00	Jul 10	Aug 21	1062.6%	33.3%	3090.4%	5	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 10	Aug 21	1932.6%	37.9%	4997.5%	2	105
$430.00	Jul 10	Aug 14	1846.9%	38.3%	4726.6%	6	149
$420.00	Jul 10	Aug 14	2018.9%	42.3%	4667.4%	4	180
$440.00	Jul 10	Aug 21	1676.4%	36.5%	4486.7%	543	287
$445.00	Jul 10	Aug 21	1591.6%	36.3%	4281.6%	1	140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 82.33, avg 5.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$600.00	$610.00	Aug 21	$0.12	$9.88	$0.12	82.33	$600.12
$575.00	$580.00	Aug 14	$0.13	$4.87	$0.13	37.46	$575.13
$600.00	$605.00	Jul 10	$0.17	$4.83	$0.17	28.41	$600.17
$610.00	$615.00	Aug 21	$0.28	$4.72	$0.28	16.86	$610.28
$522.50	$525.00	Jul 24	$0.15	$2.35	$0.15	15.67	$522.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Jul 31	$0.13	$4.87	$0.13	37.46	$424.87
$465.00	$460.00	Jul 17	$0.15	$4.85	$0.15	32.33	$464.85
$445.00	$440.00	Aug 14	$0.15	$4.85	$0.15	32.33	$444.85
$465.00	$455.00	Jul 24	$0.35	$9.65	$0.35	27.57	$464.65
$450.00	$445.00	Jul 24	$0.20	$4.80	$0.20	24.00	$449.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 99.00, avg 3.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$470.00	Jul 17	$9.90	$9.90	$0.10	99.00	$469.90
$460.00	$465.00	Jul 24	$4.90	$4.90	$0.10	49.00	$464.90
$485.00	$490.00	Jul 17	$4.85	$4.85	$0.15	32.33	$489.85
$425.00	$435.00	Jul 24	$9.70	$9.70	$0.30	32.33	$434.70
$470.00	$485.00	Jul 17	$14.50	$14.50	$0.50	29.00	$484.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$595.00	$580.00	Jul 24	$14.70	$14.70	$0.30	49.00	$580.30
$560.00	$550.00	Jul 17	$9.70	$9.70	$0.30	32.33	$550.30
$475.00	$472.50	Jul 24	$2.32	$2.32	$0.18	12.89	$472.68
$530.00	$527.50	Jul 17	$2.30	$2.30	$0.20	11.50	$527.70
$545.00	$540.00	Jul 17	$4.55	$4.55	$0.45	10.11	$540.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $2.58, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$595.00	Jul 10	Jul 17	$0.15	926.6%	53.1%
$537.50	Jul 10	Jul 17	$0.20	454.1%	25.5%
$435.00	Jul 10	Jul 17	$0.40	1761.5%	76.0%
$490.00	Jul 10	Jul 17	$0.45	824.8%	34.4%
$470.00	Jul 10	Jul 17	$0.65	1168.8%	64.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Jul 10	Jul 17	$0.05	420.3%	23.6%
$595.00	Jul 24	Jul 31	$0.20	50.5%	47.3%
$485.00	Jul 10	Jul 17	$0.40	391.0%	32.7%
$472.50	Jul 17	Jul 24	$0.55	52.0%	39.8%
$480.00	Jul 10	Jul 17	$0.65	678.8%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.65% of stock, avg 7.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Jul 10	$1.02	$2.40	$3.42	$521.58	$528.42	0.65%
$522.50	Jul 10	$2.35	$1.55	$3.90	$518.60	$526.40	0.75%
$520.00	Jul 10	$3.80	$2.40	$6.20	$513.80	$526.20	1.18%
$527.50	Jul 10	$0.80	$5.38	$6.18	$521.32	$533.68	1.18%
$517.50	Jul 10	$5.43	$0.95	$6.38	$511.12	$523.88	1.22%
$530.00	Jul 10	$0.20	$8.15	$8.35	$521.65	$538.35	1.60%
$515.00	Jul 10	$8.30	$1.50	$9.80	$505.20	$524.80	1.87%
$535.00	Jul 10	$0.03	$11.20	$11.23	$523.77	$546.23	2.15%
$512.50	Jul 10	$11.00	$0.50	$11.50	$501.00	$524.00	2.20%
$532.50	Jul 10	$2.40	$9.45	$11.85	$520.65	$544.35	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.33% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$527.50	$517.50	Jul 10	$0.80	$0.95	$1.75	$515.75	$529.25
$525.00	$517.50	Jul 10	$1.02	$0.95	$1.97	$515.53	$526.97
$527.50	$515.00	Jul 10	$0.80	$1.50	$2.30	$512.70	$529.80
$527.50	$522.50	Jul 10	$0.80	$1.55	$2.35	$520.15	$529.85
$525.00	$515.00	Jul 10	$1.02	$1.50	$2.52	$512.48	$527.52
$525.00	$522.50	Jul 10	$1.02	$1.55	$2.57	$519.93	$527.57
$542.50	$517.50	Jul 10	$1.90	$0.95	$2.85	$514.65	$545.35
$527.50	$505.00	Jul 10	$0.80	$2.10	$2.90	$502.10	$530.40
$525.00	$505.00	Jul 10	$1.02	$2.10	$3.12	$501.88	$528.12
$537.50	$517.50	Jul 10	$2.20	$0.95	$3.15	$514.35	$540.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 67.18, avg credit $4.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/435	470/485	Jul 17	$14.78	$0.22	67.18	$420.22	$484.78
435/440	470/485	Jul 17	$14.72	$0.28	52.57	$425.28	$484.72
460/465	470/485	Jul 17	$14.65	$0.35	41.86	$450.35	$484.65
435/440	445/450	Jul 17	$4.87	$0.13	37.46	$435.13	$449.87
480/485	490/495	Jul 24	$4.87	$0.13	37.46	$480.13	$494.87
420/425	430/440	Jul 31	$9.73	$0.27	36.04	$415.27	$439.73
445/450	470/475	Jul 24	$4.85	$0.15	32.33	$445.15	$474.85
435/440	445/455	Jul 31	$9.69	$0.31	31.26	$430.31	$454.69
430/435	490/495	Jul 24	$4.80	$0.20	24.00	$430.20	$494.80
425/430	500/505	Jul 31	$4.77	$0.23	20.74	$425.23	$504.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$545.00	$550.00	Aug 7	$0.10	$4.90	49.00
$450.00	$460.00	$470.00	Jul 17	$0.30	$9.70	32.33
$435.00	$440.00	$445.00	Jul 24	$0.15	$4.85	32.33
$510.00	$515.00	$520.00	Aug 21	$0.15	$4.85	32.33
$525.00	$530.00	$535.00	Aug 21	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Jul 24	$0.10	$4.90	49.00
$495.00	$500.00	$505.00	Aug 21	$0.10	$4.90	49.00
$505.00	$510.00	$515.00	Jul 31	$0.15	$4.85	32.33
$525.00	$530.00	$535.00	Jul 31	$0.15	$4.85	32.33
$475.00	$477.50	$480.00	Jul 17	$0.10	$2.40	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. 204 found (best net $-0.80, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$490.00	1:2	Jul 31	-$10.20	$24.80
$550.00	$570.00	1:2	Aug 14	-$1.80	$18.20
$435.00	$470.00	1:2	Jul 10	-$17.70	$17.30
$520.00	$540.00	1:2	Aug 7	-$5.80	$14.20
$580.00	$590.00	1:2	Jul 24	-$0.75	$9.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$540.00	1:2	Jul 31	-$0.80	$34.20
$580.00	$550.00	1:2	Jul 24	-$8.95	$21.05
$440.00	$425.00	1:2	Aug 21	-$0.51	$14.49
$490.00	$475.00	1:2	Aug 14	-$1.95	$13.05
$515.00	$500.00	1:2	Aug 7	-$4.70	$10.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.36%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Aug 21	$22.80	0.51	0.3%	4.36%	4.70%	9	39
$530.00	Aug 21	$20.50	0.48	1.3%	3.92%	5.21%	--	38
$535.00	Aug 21	$18.30	0.45	2.2%	3.50%	5.75%	1	213
$525.00	Jul 31	$17.20	0.51	0.3%	3.29%	3.63%	6	162
$540.00	Aug 21	$16.20	0.42	3.2%	3.10%	6.30%	7	51
$525.00	Jul 24	$14.70	0.49	0.3%	2.81%	3.15%	5	9
$545.00	Aug 21	$13.50	0.38	4.2%	2.58%	6.74%	1	58
$550.00	Aug 21	$12.80	0.35	5.1%	2.45%	7.56%	38	79
$530.00	Jul 31	$11.50	0.47	1.3%	2.20%	3.49%	--	34
$530.00	Jul 24	$11.10	0.44	1.3%	2.12%	3.42%	3	76

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 3,299

Total Puts 4,436

Put/Call Ratio 1.34

Net Difference -1,137

Prior's Put/Call Breakdown

Total Calls 3,925

Total Puts 3,906

Put/Call Ratio 1.00

Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 33,120

Total Puts 33,683

Average Put/Call Ratio 1.20

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