LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$507.23 +1.03%

(6/29 18:02) ◀

Tuesday, June 30, 2026 (3:05pm)

▶

◀ 6/30 15:06

Option Volume

Detail

ℹ

Current (06/30 3:05pm) 4,961

Calls: 2,894 (58%)

Puts: 2,067 (42%)

Prior (06/29) 6,460

Calls: 3,897 (60%)

Puts: 2,563 (40%)

Current vs Prior -23.20%

Calls: -25.74% (Calls)

Puts: -19.35% (Puts)

Prior 7-Day Total 49,954

Calls: 29,627 (59%)

Puts: 20,327 (41%)

Prior 7-Day Average 7,136

Calls: 4,232 (59%)

Puts: 2,903 (41%)

Current vs Prior 7-Day Avg -30.48%

Calls: -31.62%

Puts: -28.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 3:05pm) $3.46M

Calls: $1.52M (44%)

Puts: $1.93M (56%)

Prior (06/29) $5.28M

Calls: $3.77M (71%)

Puts: $1.51M (29%)

Current vs Prior -34.52%

Calls: -59.61%

Puts: +28.28%

Prior 7-Day Total $40.07M

Calls: $24.14M (60%)

Puts: $15.93M (40%)

Prior 7-Day Average $5.72M

Calls: $3.45M (60%)

Puts: $2.28M (40%)

Current vs Prior 7-Day Avg -39.59%

Calls: -55.82%

Puts: -14.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30 3:05pm) 0.71

Prior (06/29) 0.66

Current vs Prior +8.60%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -1.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30 3:05pm) 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 837,155

Calls: 500,189 (60%)

Puts: 336,966 (40%)

Prior 7-Day Average 119,593

Calls: 71,455 (60%)

Puts: 48,138 (40%)

Current vs Prior 7-Day Avg -14.44%

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 3.96% | 5.76%3.96% | 5.76%5.76% | 10.10%

Prior 1.47% | 3.20%-- | ---- | --

Current vs Prior +48.55% | +23.82%-- | ---- | --

Prior 7-Day Avg 2.40% | 3.96%-- | ---- | --

Current vs 7-Day Avg -8.85% | +0.14%-- | ---- | --

Prior 7-Day Eod 1.47% | 3.20%-- | ---- | --

Current vs 7-Day Eod +48.55% | +23.82%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.41% | 19.09%

Calls: 32.26% | 17.19%

Puts: 28.57% | 20.99%

Prior 97.41% | 59.50%

Calls: 108.11% | 41.73%

Puts: 86.70% | 77.26%

Current vs Prior -68.78% | -67.92%

Prior 7-Day Avg 53.07% | 32.69%

Calls: 54.87% | 28.96%

Puts: 51.27% | 36.42%

Current vs 7-Day Avg -42.70% | -41.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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	96.20	104.00	$100.10	7.8%	2	0.89	--
$410.00	Jul 17	94.20	102.20	$98.20	8.1%	--	0.94	18
$415.00	Jul 31	91.10	99.00	$95.05	8.3%	12	0.90	11
$410.00	Jul 24	94.80	103.40	$99.10	8.7%	--	0.89	18
$425.00	Jul 24	81.20	88.90	$85.05	9.1%	--	0.92	12

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Aug 7	29.30	31.90	$30.60	8.5%	10	0.60	--
$580.00	Jul 24	71.00	78.00	$74.50	9.4%	--	0.85	10

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. 89 found (avg delta 0.76, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 2	29.20	36.50	$32.85	22.2%	--	0.96	64
$480.00	Jul 2	24.90	31.00	$27.95	21.8%	1	0.96	4
$435.00	Jul 17	69.30	77.70	$73.50	11.4%	--	0.95	26
$410.00	Jul 17	94.20	102.20	$98.20	8.1%	--	0.94	18
$445.00	Jul 17	60.60	68.00	$64.30	11.5%	--	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 2	20.60	27.10	$23.85	27.3%	1	0.94	11
$560.00	Jul 17	51.50	57.60	$54.55	11.2%	--	0.93	14
$550.00	Jul 10	40.90	48.00	$44.45	16.0%	--	0.93	15
$525.00	Jul 2	16.50	22.50	$19.50	30.8%	1	0.91	107
$540.00	Jul 10	30.90	37.30	$34.10	18.8%	--	0.90	17

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 2.6K, top 290)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 2	0.00	0.10	$0.05	200.0%	290	0.01	78
$510.00	Jul 24	16.20	22.20	$19.20	31.2%	126	0.49	16
$580.00	Jul 2	0.00	0.10	$0.05	200.0%	101	0.01	45
$520.00	Jul 2	0.80	1.70	$1.25	72.0%	99	0.18	124
$515.00	Jul 2	1.70	2.95	$2.33	53.6%	68	0.29	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Jul 17	15.40	19.30	$17.35	22.5%	211	0.59	84
$435.00	Jul 17	0.10	1.55	$0.83	174.7%	192	0.04	241
$490.00	Jul 2	0.55	1.00	$0.78	57.7%	191	0.11	198
$480.00	Jul 2	0.00	0.50	$0.25	200.0%	120	0.04	93
$492.50	Jul 2	0.60	9.00	$4.80	175.0%	36	0.28	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 89.2%, max 304.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$595.00	Jul 2	Jul 31	153.5%	39.5%	288.8%	19	34
$450.00	Jul 2	Jul 17	129.7%	37.8%	243.4%	--	36
$570.00	Jul 2	Jul 31	122.3%	36.3%	237.0%	--	69
$460.00	Jul 2	Jul 24	112.0%	36.6%	206.2%	--	39
$605.00	Jul 2	Jul 31	155.5%	51.7%	200.7%	25	121

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 2	Aug 7	147.4%	36.4%	304.8%	--	232
$425.00	Jul 2	Jul 31	213.8%	53.2%	302.1%	--	238
$435.00	Jul 2	Aug 7	161.2%	45.3%	255.6%	--	143
$430.00	Jul 2	Aug 7	165.0%	46.8%	252.7%	--	209
$410.00	Jul 2	Jul 31	200.7%	61.6%	225.6%	--	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 49.00, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$555.00	$560.00	Jul 24	$0.13	$4.87	$0.13	37.46	$555.13
$540.00	$545.00	Jul 17	$0.16	$4.84	$0.16	30.25	$540.16
$575.00	$580.00	Jul 2	$0.23	$4.77	$0.23	20.74	$575.23
$530.00	$535.00	Jul 2	$0.27	$4.73	$0.27	17.52	$530.27
$555.00	$560.00	Jul 17	$0.28	$4.72	$0.28	16.86	$555.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$467.50	$460.00	Jul 2	$0.15	$7.35	$0.15	49.00	$467.35
$460.00	$455.00	Jul 10	$0.10	$4.90	$0.10	49.00	$459.90
$435.00	$430.00	Jul 24	$0.10	$4.90	$0.10	49.00	$434.90
$465.00	$445.00	Aug 7	$0.42	$19.58	$0.42	46.62	$464.58
$425.00	$420.00	Jul 10	$0.12	$4.88	$0.12	40.67	$424.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 82.33, avg 3.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$435.00	Jul 17	$24.70	$24.70	$0.30	82.33	$434.70
$435.00	$470.00	Jul 10	$34.45	$34.45	$0.55	62.64	$469.45
$460.00	$475.00	Jul 2	$14.55	$14.55	$0.45	32.33	$474.55
$450.00	$460.00	Jul 17	$9.70	$9.70	$0.30	32.33	$459.70
$435.00	$440.00	Jul 24	$4.85	$4.85	$0.15	32.33	$439.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$530.00	$525.00	Jul 10	$4.75	$4.75	$0.25	19.00	$525.25
$472.50	$470.00	Jul 2	$2.37	$2.37	$0.13	18.23	$470.13
$560.00	$550.00	Jul 17	$9.45	$9.45	$0.55	17.18	$550.55
$550.00	$545.00	Jul 17	$4.65	$4.65	$0.35	13.29	$545.35
$595.00	$580.00	Jul 24	$13.95	$13.95	$1.05	13.29	$581.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $2.73, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Jul 2	Jul 17	$0.30	70.7%	28.7%
$570.00	Jul 2	Jul 10	$0.30	122.3%	57.1%
$435.00	Jul 10	Jul 17	$0.45	72.3%	42.1%
$550.00	Jul 2	Jul 10	$0.60	52.2%	31.6%
$410.00	Jul 17	Jul 24	$0.90	61.0%	69.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 2	Jul 10	$0.25	138.6%	64.2%
$450.00	Jul 2	Jul 10	$0.30	129.7%	60.5%
$430.00	Jul 2	Jul 10	$0.35	165.0%	77.2%
$455.00	Jul 2	Jul 10	$0.35	120.9%	56.7%
$467.50	Jul 2	Jul 10	$0.35	100.5%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.96% of stock, avg 8.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$505.00	Jul 2	$6.20	$3.75	$9.95	$495.05	$514.95	1.96%
$507.50	Jul 2	$5.05	$4.90	$9.95	$497.55	$517.45	1.96%
$510.00	Jul 2	$3.90	$6.30	$10.20	$499.80	$520.20	2.01%
$512.50	Jul 2	$2.85	$7.90	$10.75	$501.75	$523.25	2.12%
$502.50	Jul 2	$7.95	$3.00	$10.95	$491.55	$513.45	2.16%
$515.00	Jul 2	$2.33	$9.90	$12.23	$502.77	$527.23	2.41%
$497.50	Jul 2	$11.40	$1.83	$13.23	$484.27	$510.73	2.61%
$500.00	Jul 2	$11.25	$2.35	$13.60	$486.40	$513.60	2.68%
$517.50	Jul 2	$1.45	$12.30	$13.75	$503.75	$531.25	2.71%
$520.00	Jul 2	$1.25	$14.05	$15.30	$504.70	$535.30	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.71% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$500.00	Jul 2	$1.25	$2.35	$3.60	$496.40	$523.60
$517.50	$500.00	Jul 2	$1.45	$2.35	$3.80	$496.20	$521.30
$520.00	$502.50	Jul 2	$1.25	$3.00	$4.25	$498.25	$524.25
$517.50	$502.50	Jul 2	$1.45	$3.00	$4.45	$498.05	$521.95
$515.00	$500.00	Jul 2	$2.33	$2.35	$4.68	$495.32	$519.68
$520.00	$505.00	Jul 2	$1.25	$3.75	$5.00	$500.00	$525.00
$512.50	$500.00	Jul 2	$2.85	$2.35	$5.20	$494.80	$517.70
$517.50	$505.00	Jul 2	$1.45	$3.75	$5.20	$499.80	$522.70
$515.00	$502.50	Jul 2	$2.33	$3.00	$5.33	$497.17	$520.33
$512.50	$502.50	Jul 2	$2.85	$3.00	$5.85	$496.65	$518.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 99.00, avg credit $5.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/435	460/475	Jul 2	$14.85	$0.15	99.00	$420.15	$474.85
420/425	435/470	Jul 10	$34.57	$0.43	80.40	$390.43	$469.57
450/455	475/490	Jul 24	$14.80	$0.20	74.00	$440.20	$489.80
415/420	450/460	Jul 17	$9.85	$0.15	65.67	$410.15	$459.85
420/425	450/460	Jul 17	$9.82	$0.18	54.56	$415.18	$459.82
425/430	465/470	Jul 24	$4.88	$0.12	40.67	$425.12	$469.88
420/425	465/470	Jul 17	$4.87	$0.13	37.46	$420.13	$469.87
430/435	460/465	Jul 17	$4.85	$0.15	32.33	$430.15	$464.85
425/430	440/445	Jul 24	$4.83	$0.17	28.41	$425.17	$444.83
485/488	495/498	Jul 17	$2.40	$0.10	24.00	$485.10	$497.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$505.00	$510.00	$515.00	Jul 31	$0.05	$4.95	99.00
$550.00	$555.00	$560.00	Jul 17	$0.07	$4.93	70.43
$555.00	$560.00	$565.00	Jul 24	$0.18	$4.82	26.78
$507.50	$510.00	$512.50	Jul 2	$0.10	$2.40	24.00
$525.00	$527.50	$530.00	Jul 2	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Jul 10	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Jul 31	$0.09	$4.91	54.56
$540.00	$545.00	$550.00	Jul 17	$0.15	$4.85	32.33
$495.00	$497.50	$500.00	Jul 2	$0.09	$2.41	26.78
$500.00	$502.50	$505.00	Jul 2	$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. 162 found (best net $-4.15, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$470.00	1:2	Jul 10	-$4.15	$30.85
$455.00	$490.00	1:2	Jul 31	-$4.65	$30.35
$535.00	$560.00	1:2	Aug 7	-$0.95	$24.05
$590.00	$600.00	1:2	Jul 24	-$0.36	$9.64
$560.00	$570.00	1:2	Jul 10	-$0.87	$9.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$445.00	1:2	Aug 7	-$5.76	$14.24
$530.00	$510.00	1:2	Jul 31	-$7.30	$12.70
$580.00	$550.00	1:2	Jul 24	-$19.90	$10.10
$470.00	$455.00	1:2	Jul 24	-$6.91	$8.09
$470.00	$460.00	1:2	Jul 31	-$3.00	$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 3.37%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Jul 31	$17.10	0.50	0.6%	3.37%	3.92%	--	34
$510.00	Jul 24	$16.20	0.49	0.6%	3.19%	3.74%	126	16
$515.00	Jul 31	$14.80	0.46	1.5%	2.92%	4.45%	5	14
$520.00	Aug 7	$14.30	0.43	2.5%	2.82%	5.34%	--	14
$515.00	Jul 24	$13.60	0.45	1.5%	2.68%	4.21%	--	25
$525.00	Aug 7	$12.80	0.40	3.5%	2.52%	6.03%	1	--
$520.00	Jul 31	$12.70	0.42	2.5%	2.50%	5.02%	--	28
$520.00	Jul 24	$11.40	0.41	2.5%	2.25%	4.77%	6	34
$530.00	Aug 7	$10.80	0.37	4.5%	2.13%	6.62%	1	--
$510.00	Jul 17	$10.70	0.47	0.6%	2.11%	2.66%	3	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 2,894

Total Puts 2,067

Put/Call Ratio 0.71

Net Difference 827

Prior's Put/Call Breakdown

Total Calls 3,897

Total Puts 2,563

Put/Call Ratio 0.66

Net Difference 1,334

Prior 7-Day Put/Call Summary

Total Calls 29,627

Total Puts 20,327

Average Put/Call Ratio 0.73

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