LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$540.68 +3.61%

(7/1 18:02) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:02)

◀ 7/2 15:06 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 10,293

Calls: 4,914 (48%)

Puts: 5,379 (52%)

Prior (07/01) 8,950

Calls: 3,732 (42%)

Puts: 5,218 (58%)

Current vs Prior +15.01%

Calls: +31.67% (Calls)

Puts: +3.09% (Puts)

Prior 7-Day Total 49,526

Calls: 28,929 (58%)

Puts: 20,597 (42%)

Prior 7-Day Average 7,075

Calls: 4,132 (58%)

Puts: 2,942 (42%)

Current vs Prior 7-Day Avg +45.48%

Calls: +18.90%

Puts: +82.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $12.41M

Calls: $6.86M (55%)

Puts: $5.55M (45%)

Prior (07/01) $4.87M

Calls: $3.50M (72%)

Puts: $1.36M (28%)

Current vs Prior +155.08%

Calls: +95.91%

Puts: +307.11%

Prior 7-Day Total $40.64M

Calls: $24.38M (60%)

Puts: $16.26M (40%)

Prior 7-Day Average $5.81M

Calls: $3.48M (60%)

Puts: $2.32M (40%)

Current vs Prior 7-Day Avg +113.76%

Calls: +97.01%

Puts: +138.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 1.09

Prior (07/01) 1.40

Current vs Prior -21.71%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +46.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 109,137

Calls: 61,890 (57%)

Puts: 47,247 (43%)

Prior (07/01) 105,236

Calls: 61,071 (58%)

Puts: 44,165 (42%)

Current vs Prior +3.71%

Prior 7-Day Total 731,017

Calls: 425,134 (58%)

Puts: 305,883 (42%)

Prior 7-Day Average 104,431

Calls: 60,733 (58%)

Puts: 43,697 (42%)

Current vs Prior 7-Day Avg +4.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.28% | 3.72%3.72% | 5.37%3.72% | 5.37%5.37% | 10.18%

Prior 2.19% | 3.96%-- | ---- | ---- | --

Current vs Prior -41.51% | -6.19%-- | ---- | ---- | --

Prior 7-Day Avg 2.51% | 4.09%-- | ---- | ---- | --

Current vs 7-Day Avg -48.96% | -9.06%-- | ---- | ---- | --

Prior 7-Day Eod 2.19% | 3.96%-- | ---- | ---- | --

Current vs 7-Day Eod -41.51% | -6.19%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.34% | 33.07%

Calls: 71.43% | 21.28%

Puts: 145.26% | 44.86%

Prior 30.41% | 19.09%

Calls: 32.26% | 17.19%

Puts: 28.57% | 20.99%

Current vs Prior +256.26% | +73.23%

Prior 7-Day Avg 48.42% | 36.40%

Calls: 53.02% | 32.40%

Puts: 43.83% | 40.40%

Current vs 7-Day Avg +123.74% | -9.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 155% vs prior. Dollar volume significantly above 7-day average (114% higher). Slightly bearish P/C ratio of 1.09. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 24 of results (avg 8.0%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 2	92.50	98.00	$95.25	5.8%	--	0.92	20
$435.00	Jul 17	103.40	109.70	$106.55	5.9%	--	0.96	26
$435.00	Jul 10	102.50	109.10	$105.80	6.2%	--	0.92	26
$450.00	Jul 2	87.30	93.30	$90.30	6.6%	--	0.92	10
$450.00	Jul 17	88.10	94.50	$91.30	7.0%	--	0.99	26

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 24	11.40	12.60	$12.00	10.0%	4	0.35	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 17	0.90	1.05	$0.98	15.3%	26	0.06	223

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Jul 2	32.30	37.50	$34.90	14.9%	14	1.00	67
$507.50	Jul 2	30.80	36.00	$33.40	15.6%	1	1.00	150
$510.00	Jul 2	27.30	33.00	$30.15	18.9%	5	1.00	84
$515.00	Jul 2	22.00	29.10	$25.55	27.8%	14	1.00	87
$520.00	Jul 2	17.40	22.20	$19.80	24.2%	51	1.00	196

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Jul 24	53.80	61.30	$57.55	13.0%	--	0.82	16
$555.00	Jul 2	11.80	17.20	$14.50	37.2%	1	0.78	1
$580.00	Jul 24	41.50	48.50	$45.00	15.6%	--	0.78	10
$560.00	Jul 17	22.60	26.50	$24.55	15.9%	--	0.71	14
$550.00	Jul 10	11.80	16.10	$13.95	30.8%	--	0.66	15

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 5.2K, top 385)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 2	1.40	2.95	$2.17	71.4%	385	0.51	377
$550.00	Jul 2	0.00	0.05	$0.03	166.7%	166	0.01	198
$545.00	Jul 2	0.00	0.75	$0.38	197.4%	159	0.15	105
$542.50	Jul 2	0.30	1.95	$1.13	146.0%	131	0.32	105
$540.00	Jul 17	12.40	14.70	$13.55	17.0%	130	0.52	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 17	0.20	0.50	$0.35	85.7%	170	0.02	284
$520.00	Aug 7	10.40	15.00	$12.70	36.2%	141	0.33	--
$520.00	Aug 14	11.20	16.20	$13.70	36.5%	140	0.34	--
$500.00	Jul 2	0.00	1.50	$0.75	200.0%	134	0.06	542
$550.00	Jul 17	16.30	20.90	$18.60	24.7%	133	0.60	192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 1099.6%, max 3163.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 2	Jul 17	1149.1%	42.5%	2606.5%	--	36
$645.00	Jul 2	Aug 7	1083.1%	41.4%	2513.5%	--	129
$630.00	Jul 2	Jul 31	975.4%	38.8%	2414.9%	--	189
$635.00	Jul 2	Jul 31	1011.9%	40.4%	2407.4%	--	68
$620.00	Jul 2	Jul 31	900.5%	36.1%	2397.5%	--	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 2	Aug 7	1203.7%	36.9%	3163.7%	--	151
$440.00	Jul 2	Aug 7	1258.5%	42.8%	2839.8%	--	232
$455.00	Jul 2	Jul 31	1094.7%	41.9%	2513.0%	2	122
$475.00	Jul 2	Aug 7	878.1%	34.5%	2443.7%	1	40
$460.00	Jul 2	Jul 31	1040.4%	41.8%	2387.2%	--	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 49.00, avg 5.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$625.00	$630.00	Jul 17	$0.10	$4.90	$0.10	49.00	$625.10
$625.00	$630.00	Jul 31	$0.10	$4.90	$0.10	49.00	$625.10
$605.00	$610.00	Aug 7	$0.10	$4.90	$0.10	49.00	$605.10
$590.00	$595.00	Jul 17	$0.12	$4.88	$0.12	40.67	$590.12
$585.00	$590.00	Jul 10	$0.18	$4.82	$0.18	26.78	$585.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$475.00	Jul 17	$0.10	$4.90	$0.10	49.00	$479.90
$485.00	$480.00	Jul 10	$0.13	$4.87	$0.13	37.46	$484.87
$485.00	$480.00	Jul 17	$0.15	$4.85	$0.15	32.33	$484.85
$440.00	$435.00	Jul 24	$0.18	$4.82	$0.18	26.78	$439.82
$535.00	$532.50	Jul 2	$0.10	$2.40	$0.10	24.00	$534.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 199.00, avg 3.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$470.00	Jul 10	$29.85	$29.85	$0.15	199.00	$469.85
$460.00	$475.00	Jul 2	$14.75	$14.75	$0.25	59.00	$474.75
$475.00	$490.00	Jul 10	$14.65	$14.65	$0.35	41.86	$489.65
$470.00	$475.00	Jul 24	$4.85	$4.85	$0.15	32.33	$474.85
$490.00	$495.00	Jul 24	$4.85	$4.85	$0.15	32.33	$494.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$472.50	$470.00	Jul 2	$2.37	$2.37	$0.13	18.23	$470.13
$512.50	$510.00	Jul 2	$2.37	$2.37	$0.13	18.23	$510.13
$535.00	$532.50	Jul 10	$2.30	$2.30	$0.20	11.50	$532.70
$532.50	$530.00	Jul 17	$2.30	$2.30	$0.20	11.50	$530.20
$542.50	$540.00	Jul 10	$2.15	$2.15	$0.35	6.14	$540.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $3.04, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 2	Jul 10	$0.10	878.1%	49.6%
$575.00	Jul 2	Jul 10	$0.53	291.6%	28.3%
$570.00	Jul 2	Jul 10	$0.68	314.6%	28.9%
$435.00	Jul 10	Jul 17	$0.75	101.1%	61.3%
$495.00	Jul 10	Jul 17	$0.85	39.8%	31.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 2	Jul 10	$0.15	445.0%	36.0%
$495.00	Jul 2	Jul 10	$0.38	459.7%	39.8%
$502.50	Jul 2	Jul 10	$0.43	454.8%	38.6%
$505.00	Jul 2	Jul 10	$1.10	231.6%	34.2%
$510.00	Jul 2	Jul 10	$1.60	200.3%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.79% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Jul 2	$2.95	$1.30	$4.25	$533.25	$541.75	0.79%
$540.00	Jul 2	$2.17	$2.42	$4.59	$535.41	$544.59	0.85%
$535.00	Jul 2	$5.85	$0.40	$6.25	$528.75	$541.25	1.16%
$532.50	Jul 2	$8.55	$0.30	$8.85	$523.65	$541.35	1.64%
$530.00	Jul 2	$10.60	$0.18	$10.78	$519.22	$540.78	1.99%
$527.50	Jul 2	$13.25	$0.38	$13.63	$513.87	$541.13	2.52%
$525.00	Jul 2	$14.55	$0.30	$14.85	$510.15	$539.85	2.75%
$555.00	Jul 2	$2.40	$14.50	$16.90	$538.10	$571.90	3.13%
$532.50	Jul 10	$12.60	$5.10	$17.70	$514.80	$550.20	3.27%
$540.00	Jul 10	$9.40	$8.55	$17.95	$522.05	$557.95	3.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.28% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$535.00	Jul 2	$1.13	$0.40	$1.53	$533.47	$544.03
$547.50	$535.00	Jul 2	$1.18	$0.40	$1.58	$533.42	$549.08
$542.50	$537.50	Jul 2	$1.13	$1.30	$2.43	$535.07	$544.93
$547.50	$537.50	Jul 2	$1.18	$1.30	$2.48	$535.02	$549.98
$555.00	$535.00	Jul 2	$2.40	$0.40	$2.80	$532.20	$557.80
$567.50	$535.00	Jul 2	$2.40	$0.40	$2.80	$532.20	$570.30
$572.50	$535.00	Jul 2	$2.40	$0.40	$2.80	$532.20	$575.30
$542.50	$512.50	Jul 2	$1.13	$2.40	$3.53	$508.97	$546.03
$542.50	$497.50	Jul 2	$1.13	$2.40	$3.53	$493.97	$546.03
$542.50	$492.50	Jul 2	$1.13	$2.40	$3.53	$488.97	$546.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 32.33, avg credit $5.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
500/505	510/515	Jul 31	$4.85	$0.15	32.33	$500.15	$514.85
520/525	540/545	Aug 7	$4.85	$0.15	32.33	$520.15	$544.85
475/480	505/510	Jul 31	$4.84	$0.16	30.25	$475.16	$509.84
480/482	490/500	Jul 2	$9.67	$0.33	29.30	$472.83	$499.67
450/455	460/465	Jul 17	$4.83	$0.17	28.41	$450.17	$464.83
475/480	490/500	Jul 31	$9.59	$0.41	23.39	$470.41	$499.59
475/480	520/525	Jul 31	$4.79	$0.21	22.81	$475.21	$524.79
488/490	498/500	Jul 17	$2.38	$0.12	19.83	$487.62	$499.88
535/540	545/550	Aug 7	$4.75	$0.25	19.00	$535.25	$549.75
540/545	560/565	Aug 7	$4.75	$0.25	19.00	$540.25	$564.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$635.00	$640.00	$645.00	Jul 31	$0.07	$4.93	70.43
$590.00	$595.00	$600.00	Jul 17	$0.09	$4.91	54.56
$620.00	$625.00	$630.00	Jul 10	$0.10	$4.90	49.00
$567.50	$570.00	$572.50	Jul 10	$0.06	$2.44	40.67
$625.00	$630.00	$635.00	Jul 31	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Jul 17	$0.20	$4.80	24.00
$530.00	$535.00	$540.00	Jul 24	$0.20	$4.80	24.00
$525.00	$527.50	$530.00	Jul 17	$0.15	$2.35	15.67
$450.00	$455.00	$460.00	Jul 24	$0.31	$4.69	15.13
$480.00	$490.00	$500.00	Jul 24	$0.63	$9.37	14.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.40, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$575.00	$605.00	1:2	Aug 7	-$0.40	$29.60
$540.00	$565.00	1:2	Aug 14	-$4.10	$20.90
$615.00	$640.00	1:2	Aug 7	-$5.43	$19.57
$565.00	$585.00	1:2	Aug 14	-$1.75	$18.25
$455.00	$490.00	1:2	Jul 31	-$24.80	$10.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$495.00	1:2	Aug 7	-$3.85	$16.15
$580.00	$555.00	1:2	Jul 24	-$9.90	$15.10
$470.00	$460.00	1:2	Jul 24	-$0.98	$9.02
$470.00	$460.00	1:2	Jul 31	-$1.38	$8.62
$530.00	$515.00	1:2	Jul 31	-$7.35	$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.40%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Jul 31	$18.40	0.49	0.8%	3.40%	4.20%	--	10
$545.00	Aug 7	$18.30	0.49	0.8%	3.38%	4.18%	2	3
$545.00	Jul 24	$17.00	0.48	0.8%	3.14%	3.94%	5	37
$550.00	Jul 31	$16.20	0.45	1.7%	3.00%	4.72%	2	178
$550.00	Aug 7	$16.00	0.45	1.7%	2.96%	4.68%	4	6
$550.00	Jul 24	$14.80	0.45	1.7%	2.74%	4.46%	15	43
$555.00	Jul 31	$14.00	0.42	2.6%	2.59%	5.24%	1	70
$560.00	Aug 7	$12.60	0.39	3.6%	2.33%	5.90%	--	47
$560.00	Jul 31	$12.40	0.38	3.6%	2.29%	5.87%	--	21
$555.00	Jul 24	$11.70	0.41	2.6%	2.16%	4.81%	3	19

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 4,914

Total Puts 5,379

Put/Call Ratio 1.09

Net Difference -465

Prior's Put/Call Breakdown

Total Calls 3,732

Total Puts 5,218

Put/Call Ratio 1.40

Net Difference -1,486

Prior 7-Day Put/Call Summary

Total Calls 28,929

Total Puts 20,597

Average Put/Call Ratio 0.75

Ratio Trend Falling

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