LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$527.55 -1.46%

(7/7 18:02) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:02)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 13,831

Calls: 8,642 (62%)

Puts: 5,189 (38%)

Prior (07/07) 6,847

Calls: 2,186 (32%)

Puts: 4,661 (68%)

Current vs Prior +102.00%

Calls: +295.33% (Calls)

Puts: +11.33% (Puts)

Prior 7-Day Total 50,752

Calls: 25,601 (50%)

Puts: 25,151 (50%)

Prior 7-Day Average 7,250

Calls: 3,657 (50%)

Puts: 3,593 (50%)

Current vs Prior 7-Day Avg +90.76%

Calls: +136.30%

Puts: +44.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $11.18M

Calls: $3.87M (35%)

Puts: $7.31M (65%)

Prior (07/07) $6.33M

Calls: $2.89M (46%)

Puts: $3.44M (54%)

Current vs Prior +76.66%

Calls: +34.02%

Puts: +112.41%

Prior 7-Day Total $43.99M

Calls: $25.03M (57%)

Puts: $18.96M (43%)

Prior 7-Day Average $6.28M

Calls: $3.58M (57%)

Puts: $2.71M (43%)

Current vs Prior 7-Day Avg +77.89%

Calls: +8.17%

Puts: +169.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.60

Prior (07/07) 2.13

Current vs Prior -71.84%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -40.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 105,004

Calls: 56,447 (54%)

Puts: 48,557 (46%)

Prior (07/07) 102,654

Calls: 56,107 (55%)

Puts: 46,547 (45%)

Current vs Prior +2.29%

Prior 7-Day Total 734,720

Calls: 424,314 (58%)

Puts: 310,406 (42%)

Prior 7-Day Average 104,960

Calls: 60,616 (58%)

Puts: 44,343 (42%)

Current vs Prior 7-Day Avg +0.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.36% | 4.16%4.16% | 9.51%

Prior 3.24% | 4.55%4.55% | 9.63%

Current vs Prior -27.11% | -8.62%-8.62% | -1.28%

Prior 7-Day Avg 2.23% | 4.00%4.40% | 9.61%

Current vs 7-Day Avg +5.75% | +4.12%-5.40% | -1.03%

Prior 7-Day Eod 3.24% | 4.55%-- | --

Current vs 7-Day Eod -27.11% | -8.62%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.14% | 29.48%

Calls: 44.47% | 23.26%

Puts: 61.82% | 35.71%

Prior 40.76% | 16.41%

Calls: 43.01% | 17.57%

Puts: 38.51% | 15.26%

Current vs Prior +30.37% | +79.65%

Prior 7-Day Avg 75.49% | 34.60%

Calls: 66.13% | 29.28%

Puts: 84.85% | 39.92%

Current vs 7-Day Avg -29.61% | -14.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($7.31M). Elevated premium activity with dollar volume up 77% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 102% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 27 of results (avg 7.7%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 10	90.70	95.60	$93.15	5.3%	--	0.97	26
$535.00	Aug 21	20.60	22.00	$21.30	6.6%	25	0.48	213
$430.00	Jul 31	96.80	103.90	$100.35	7.1%	--	0.97	15
$425.00	Jul 24	101.10	108.80	$104.95	7.3%	--	0.98	12
$435.00	Jul 24	91.90	98.90	$95.40	7.3%	--	0.93	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	18.10	19.20	$18.65	5.9%	--	0.42	34
$535.00	Aug 21	25.00	26.70	$25.85	6.6%	12	0.52	30
$525.00	Aug 21	20.30	21.70	$21.00	6.7%	9	0.46	5
$530.00	Aug 21	22.90	24.50	$23.70	6.8%	207	0.49	74
$530.00	Aug 14	21.80	23.40	$22.60	7.1%	284	0.49	2

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. 106 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	66.60	73.00	$69.80	9.2%	--	0.98	38
$425.00	Jul 24	101.10	108.80	$104.95	7.3%	--	0.98	12
$490.00	Jul 10	35.90	42.80	$39.35	17.5%	--	0.98	35
$495.00	Jul 10	30.80	37.80	$34.30	20.4%	--	0.98	26
$450.00	Jul 17	76.20	83.00	$79.60	8.5%	--	0.97	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 10	13.60	20.80	$17.20	41.9%	--	1.00	13
$550.00	Jul 10	18.10	25.70	$21.90	34.7%	--	1.00	15
$540.00	Jul 10	9.50	16.80	$13.15	55.5%	--	0.93	83
$595.00	Jul 24	64.00	71.50	$67.75	11.1%	--	0.90	16
$560.00	Jul 17	29.00	36.40	$32.70	22.6%	--	0.89	16

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 7.0K, top 598)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 21	15.00	17.00	$16.00	12.5%	598	0.39	71
$520.00	Jul 10	8.90	13.80	$11.35	43.2%	322	0.76	79
$517.50	Jul 10	10.80	15.80	$13.30	37.6%	290	0.82	345
$540.00	Jul 10	0.80	1.50	$1.15	60.9%	186	0.18	183
$540.00	Jul 17	4.60	6.30	$5.45	31.2%	95	0.34	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Aug 7	18.20	19.80	$19.00	8.4%	381	0.45	43
$530.00	Aug 7	20.70	22.60	$21.65	8.8%	318	0.49	--
$525.00	Jul 31	16.80	19.30	$18.05	13.9%	312	0.45	29
$530.00	Aug 14	21.80	23.40	$22.60	7.1%	284	0.49	2
$535.00	Aug 7	23.40	25.30	$24.35	7.8%	283	0.53	72

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 122.6%, max 539.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 10	Aug 21	177.9%	35.6%	399.5%	5	79
$630.00	Jul 10	Aug 21	167.1%	36.2%	361.7%	--	25
$610.00	Jul 10	Aug 7	145.3%	40.7%	257.5%	1	30
$585.00	Jul 10	Aug 21	108.7%	34.3%	216.7%	1	37
$580.00	Jul 10	Aug 21	109.1%	35.4%	208.4%	4	256

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 10	Aug 21	217.4%	34.0%	539.6%	1	283
$450.00	Jul 10	Aug 21	160.8%	34.4%	368.0%	--	618
$455.00	Jul 10	Aug 21	156.4%	33.8%	362.6%	12	115
$445.00	Jul 10	Aug 7	175.2%	40.2%	335.9%	--	222
$425.00	Jul 10	Jul 31	203.3%	47.0%	332.4%	2	111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 32.33, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$552.50	Jul 10	$0.10	$2.40	$0.10	24.00	$550.10
$570.00	$575.00	Jul 10	$0.20	$4.80	$0.20	24.00	$570.20
$570.00	$575.00	Jul 17	$0.23	$4.77	$0.23	20.74	$570.23
$545.00	$547.50	Jul 10	$0.12	$2.38	$0.12	19.83	$545.12
$560.00	$565.00	Aug 21	$0.25	$4.75	$0.25	19.00	$560.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Jul 10	$0.15	$4.85	$0.15	32.33	$489.85
$490.00	$485.00	Jul 31	$0.17	$4.83	$0.17	28.41	$489.83
$500.00	$495.00	Jul 10	$0.18	$4.82	$0.18	26.78	$499.82
$450.00	$445.00	Jul 31	$0.18	$4.82	$0.18	26.78	$449.82
$495.00	$490.00	Jul 24	$0.20	$4.80	$0.20	24.00	$494.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 76.78, avg 2.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$470.00	Jul 10	$34.55	$34.55	$0.45	76.78	$469.55
$450.00	$460.00	Jul 17	$9.80	$9.80	$0.20	49.00	$459.80
$470.00	$485.00	Jul 17	$14.70	$14.70	$0.30	49.00	$484.70
$460.00	$465.00	Jul 24	$4.90	$4.90	$0.10	49.00	$464.90
$495.00	$502.50	Jul 10	$7.30	$7.30	$0.20	36.50	$502.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$550.00	$545.00	Jul 10	$4.70	$4.70	$0.30	15.67	$545.30
$525.00	$522.50	Jul 17	$2.30	$2.30	$0.20	11.50	$522.70
$555.00	$550.00	Jul 24	$4.60	$4.60	$0.40	11.50	$550.40
$595.00	$580.00	Jul 24	$13.80	$13.80	$1.20	11.50	$581.20
$497.50	$495.00	Jul 17	$2.20	$2.20	$0.30	7.33	$495.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.61, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$595.00	Jul 10	Jul 17	$0.18	86.1%	43.8%
$590.00	Jul 10	Jul 17	$0.25	72.0%	39.0%
$440.00	Jul 24	Jul 31	$0.25	53.8%	42.1%
$630.00	Jul 10	Jul 17	$0.30	167.1%	82.2%
$562.50	Jul 10	Jul 17	$0.33	59.9%	31.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$480.00	Jul 10	Jul 17	$0.10	76.1%	37.0%
$460.00	Jul 10	Jul 17	$0.20	68.9%	42.4%
$430.00	Jul 10	Jul 17	$0.42	110.4%	67.5%
$485.00	Jul 10	Jul 17	$0.73	48.7%	35.7%
$490.00	Jul 10	Jul 17	$0.75	53.2%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.85% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 10	$3.85	$5.90	$9.75	$520.25	$539.75	1.85%
$532.50	Jul 10	$3.20	$7.05	$10.25	$522.25	$542.75	1.94%
$527.50	Jul 10	$6.55	$4.53	$11.08	$516.42	$538.58	2.10%
$535.00	Jul 10	$2.42	$8.95	$11.37	$523.63	$546.37	2.16%
$525.00	Jul 10	$8.50	$3.38	$11.88	$513.12	$536.88	2.25%
$537.50	Jul 10	$1.58	$10.75	$12.33	$525.17	$549.83	2.34%
$522.50	Jul 10	$9.10	$4.05	$13.15	$509.35	$535.65	2.49%
$520.00	Jul 10	$11.35	$1.95	$13.30	$506.70	$533.30	2.52%
$540.00	Jul 10	$1.15	$13.15	$14.30	$525.70	$554.30	2.71%
$517.50	Jul 10	$13.30	$1.43	$14.73	$502.77	$532.23	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.49% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Jul 10	$1.15	$1.43	$2.58	$514.92	$542.58
$537.50	$517.50	Jul 10	$1.58	$1.43	$3.01	$514.49	$540.51
$540.00	$520.00	Jul 10	$1.15	$1.95	$3.10	$516.90	$543.10
$537.50	$520.00	Jul 10	$1.58	$1.95	$3.53	$516.47	$541.03
$535.00	$517.50	Jul 10	$2.42	$1.43	$3.85	$513.65	$538.85
$535.00	$520.00	Jul 10	$2.42	$1.95	$4.37	$515.63	$539.37
$540.00	$525.00	Jul 10	$1.15	$3.38	$4.53	$520.47	$544.53
$532.50	$517.50	Jul 10	$3.20	$1.43	$4.63	$512.87	$537.13
$537.50	$525.00	Jul 10	$1.58	$3.38	$4.96	$520.04	$542.46
$532.50	$520.00	Jul 10	$3.20	$1.95	$5.15	$514.85	$537.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 115.67, avg credit $4.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/432	435/470	Jul 10	$34.70	$0.30	115.67	$397.80	$469.70
475/480	500/505	Jul 31	$4.88	$0.12	40.67	$475.12	$504.88
460/465	502/505	Jul 10	$4.87	$0.13	37.46	$460.13	$507.37
430/435	535/540	Aug 21	$4.87	$0.13	37.46	$430.13	$539.87
430/435	440/445	Jul 31	$4.85	$0.15	32.33	$430.15	$444.85
475/480	490/495	Jul 24	$4.83	$0.17	28.41	$475.17	$494.83
430/435	445/455	Jul 31	$9.65	$0.35	27.57	$425.35	$454.65
430/435	525/530	Aug 21	$4.82	$0.18	26.78	$430.18	$529.82
432/435	475/490	Jul 10	$14.40	$0.60	24.00	$420.60	$489.40
520/525	530/535	Aug 14	$4.80	$0.20	24.00	$520.20	$534.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$590.00	$595.00	$600.00	Jul 17	$0.09	$4.91	54.56
$450.00	$460.00	$470.00	Jul 17	$0.20	$9.80	49.00
$545.00	$550.00	$555.00	Aug 7	$0.10	$4.90	49.00
$570.00	$575.00	$580.00	Aug 14	$0.10	$4.90	49.00
$580.00	$590.00	$600.00	Jul 24	$0.32	$9.68	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 7	$0.08	$9.92	124.00
$510.00	$515.00	$520.00	Jul 31	$0.05	$4.95	99.00
$525.00	$530.00	$535.00	Aug 7	$0.05	$4.95	99.00
$515.00	$520.00	$525.00	Aug 21	$0.05	$4.95	99.00
$520.00	$525.00	$530.00	Jul 31	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-3.91, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$605.00	1:2	Aug 7	-$3.91	$31.09
$455.00	$490.00	1:2	Jul 31	-$15.65	$19.35
$615.00	$630.00	1:2	Aug 7	-$0.91	$14.09
$600.00	$615.00	1:2	Aug 21	-$2.45	$12.55
$435.00	$470.00	1:2	Jul 10	-$24.05	$10.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$445.00	1:2	Aug 7	-$1.08	$13.92
$480.00	$465.00	1:2	Aug 14	-$2.83	$12.17
$450.00	$440.00	1:2	Aug 21	-$0.58	$9.42
$580.00	$555.00	1:2	Jul 24	-$15.65	$9.35
$470.00	$460.00	1:2	Aug 7	-$1.66	$8.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.32%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 21	$22.80	0.51	0.5%	4.32%	4.79%	15	24
$530.00	Aug 14	$21.20	0.51	0.5%	4.02%	4.48%	5	2
$535.00	Aug 21	$20.60	0.48	1.4%	3.90%	5.32%	25	213
$530.00	Aug 7	$20.30	0.51	0.5%	3.85%	4.31%	1	1
$535.00	Aug 14	$18.90	0.48	1.4%	3.58%	4.99%	1	--
$540.00	Aug 21	$17.90	0.45	2.4%	3.39%	5.75%	14	41
$530.00	Jul 31	$17.20	0.51	0.5%	3.26%	3.72%	47	13
$540.00	Aug 7	$16.20	0.44	2.4%	3.07%	5.43%	1	5
$545.00	Aug 21	$16.20	0.41	3.3%	3.07%	6.38%	15	45
$530.00	Jul 24	$15.80	0.52	0.5%	2.99%	3.46%	7	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 8,642

Total Puts 5,189

Put/Call Ratio 0.60

Net Difference 3,453

Prior's Put/Call Breakdown

Total Calls 2,186

Total Puts 4,661

Put/Call Ratio 2.13

Net Difference -2,475

Prior 7-Day Put/Call Summary

Total Calls 25,601

Total Puts 25,151

Average Put/Call Ratio 1.00

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