LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$518.77 -0.37%

(7/13 18:02) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:07)

◀ 7/14 15:09 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 4,956

Calls: 1,499 (30%)

Puts: 3,457 (70%)

Prior (07/13) 8,229

Calls: 4,384 (53%)

Puts: 3,845 (47%)

Current vs Prior -39.77%

Calls: -65.81% (Calls)

Puts: -10.09% (Puts)

Prior 7-Day Total 57,962

Calls: 27,299 (47%)

Puts: 30,663 (53%)

Prior 7-Day Average 8,280

Calls: 3,899 (47%)

Puts: 4,380 (53%)

Current vs Prior 7-Day Avg -40.15%

Calls: -61.56%

Puts: -21.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $2.72M

Calls: $1.02M (37%)

Puts: $1.71M (63%)

Prior (07/13) $4.88M

Calls: $3.03M (62%)

Puts: $1.85M (38%)

Current vs Prior -44.21%

Calls: -66.44%

Puts: -7.88%

Prior 7-Day Total $48.29M

Calls: $22.91M (47%)

Puts: $25.37M (53%)

Prior 7-Day Average $6.90M

Calls: $3.27M (47%)

Puts: $3.62M (53%)

Current vs Prior 7-Day Avg -60.53%

Calls: -68.95%

Puts: -52.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 2.31

Prior (07/13) 0.88

Current vs Prior +162.95%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg +74.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 111,327

Calls: 59,915 (54%)

Puts: 51,412 (46%)

Prior (07/13) 105,725

Calls: 57,494 (54%)

Puts: 48,231 (46%)

Current vs Prior +5.30%

Prior 7-Day Total 737,004

Calls: 413,244 (56%)

Puts: 323,760 (44%)

Prior 7-Day Average 105,286

Calls: 59,034 (56%)

Puts: 46,251 (44%)

Current vs Prior 7-Day Avg +5.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.56% | 6.44%2.56% | 9.58%

Prior 1.11% | 3.27%3.27% | 9.57%

Current vs Prior +131.39% | +96.99%-21.56% | +0.16%

Prior 7-Day Avg 2.11% | 3.99%3.88% | 9.55%

Current vs 7-Day Avg +21.49% | +61.54%-33.90% | +0.27%

Prior 7-Day Eod 1.11% | 3.27%3.02% | 9.53%

Current vs 7-Day Eod +131.39% | +96.99%-15.24% | +0.57%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.24% | 20.32%

Calls: 29.41% | 23.01%

Puts: 43.08% | 17.63%

Prior 149.87% | 19.36%

Calls: 158.33% | 19.21%

Puts: 141.41% | 19.51%

Current vs Prior -75.82% | +4.96%

Prior 7-Day Avg 80.28% | 24.93%

Calls: 67.08% | 21.63%

Puts: 93.48% | 28.24%

Current vs 7-Day Avg -54.86% | -18.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.71M). Extreme bearish P/C ratio of 2.31 - heavy put buying. P/C ratio rising 163% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 30 of results (avg 8.4%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	14.50	15.50	$15.00	6.7%	3	0.38	54
$425.00	Jul 24	91.10	97.40	$94.25	6.7%	--	0.92	12
$450.00	Jul 17	65.80	70.60	$68.20	7.0%	--	1.00	26
$520.00	Aug 21	22.50	24.20	$23.35	7.3%	26	0.52	63
$430.00	Jul 31	87.10	93.70	$90.40	7.3%	--	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 7	24.90	26.60	$25.75	6.6%	--	0.56	94
$520.00	Aug 21	21.70	23.30	$22.50	7.1%	103	0.49	62
$530.00	Jul 31	23.00	24.70	$23.85	7.1%	--	0.57	58
$525.00	Aug 7	22.20	23.90	$23.05	7.4%	--	0.52	136
$580.00	Aug 28	62.40	68.00	$65.20	8.6%	2	0.81	--

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. 96 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	71.30	78.50	$74.90	9.6%	--	1.00	13
$450.00	Jul 17	65.80	70.60	$68.20	7.0%	--	1.00	26
$460.00	Jul 17	56.10	62.30	$59.20	10.5%	--	0.99	38
$435.00	Jul 17	81.10	87.40	$84.25	7.5%	--	0.98	26
$470.00	Jul 17	45.90	52.50	$49.20	13.4%	--	0.97	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	39.70	44.70	$42.20	11.8%	--	1.00	16
$550.00	Jul 17	28.40	35.20	$31.80	21.4%	--	0.97	68
$545.00	Jul 17	23.80	30.10	$26.95	23.4%	--	0.94	113
$580.00	Jul 24	60.30	66.20	$63.25	9.3%	--	0.92	10
$595.00	Jul 24	73.10	80.70	$76.90	9.9%	--	0.91	16

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 2.5K, top 358)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 17	1.25	1.85	$1.55	38.7%	358	0.18	294
$530.00	Jul 17	2.20	3.00	$2.60	30.8%	76	0.26	531
$540.00	Jul 17	0.60	1.40	$1.00	80.0%	72	0.12	326
$582.50	Jul 24	0.95	1.70	$1.33	56.4%	70	0.07	24
$595.00	Jul 17	0.05	0.30	$0.18	138.9%	52	0.02	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	21.70	23.30	$22.50	7.1%	103	0.49	62
$520.00	Aug 14	20.70	25.00	$22.85	18.8%	99	0.49	84
$472.50	Jul 24	1.75	2.60	$2.17	39.2%	90	0.11	39
$447.50	Jul 24	0.35	0.85	$0.60	83.3%	70	0.03	--
$480.00	Jul 17	0.10	0.20	$0.15	66.7%	58	0.02	156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 71.4%, max 292.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$610.00	Jul 17	Aug 21	126.4%	36.2%	249.7%	7	41
$615.00	Jul 17	Aug 21	120.3%	36.1%	233.6%	1	52
$600.00	Jul 17	Aug 21	116.8%	35.3%	230.9%	3	185
$585.00	Jul 17	Aug 21	98.8%	35.2%	180.9%	10	64
$620.00	Jul 17	Aug 21	99.7%	36.7%	171.4%	1	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 17	Aug 28	136.5%	34.8%	292.4%	--	290
$435.00	Jul 17	Aug 28	101.5%	35.2%	188.6%	43	424
$445.00	Jul 17	Aug 21	99.4%	35.5%	180.1%	--	145
$430.00	Jul 17	Aug 28	94.0%	34.8%	169.8%	40	19
$425.00	Jul 17	Aug 28	112.7%	42.6%	164.9%	18	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 49.00, avg 6.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$585.00	Jul 31	$0.13	$4.87	$0.13	37.46	$580.13
$615.00	$620.00	Aug 21	$0.15	$4.85	$0.15	32.33	$615.15
$575.00	$580.00	Aug 14	$0.18	$4.82	$0.18	26.78	$575.18
$537.50	$540.00	Jul 17	$0.10	$2.40	$0.10	24.00	$537.60
$585.00	$587.50	Jul 24	$0.10	$2.40	$0.10	24.00	$585.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Aug 7	$0.20	$9.80	$0.20	49.00	$429.80
$430.00	$425.00	Aug 21	$0.10	$4.90	$0.10	49.00	$429.90
$440.00	$435.00	Jul 31	$0.12	$4.88	$0.12	40.67	$439.88
$450.00	$445.00	Aug 14	$0.15	$4.85	$0.15	32.33	$449.85
$445.00	$440.00	Jul 31	$0.18	$4.82	$0.18	26.78	$444.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 41.86, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$485.00	Jul 17	$14.65	$14.65	$0.35	41.86	$484.65
$455.00	$460.00	Jul 24	$4.85	$4.85	$0.15	32.33	$459.85
$445.00	$455.00	Jul 24	$9.65	$9.65	$0.35	27.57	$454.65
$497.50	$500.00	Jul 17	$2.40	$2.40	$0.10	24.00	$499.90
$425.00	$435.00	Jul 24	$9.25	$9.25	$0.75	12.33	$434.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$550.00	$545.00	Jul 17	$4.85	$4.85	$0.15	32.33	$545.15
$595.00	$580.00	Jul 24	$13.65	$13.65	$1.35	10.11	$581.35
$580.00	$550.00	Jul 24	$27.15	$27.15	$2.85	9.53	$552.85
$537.50	$535.00	Jul 17	$2.25	$2.25	$0.25	9.00	$535.25
$545.00	$540.00	Aug 21	$4.45	$4.45	$0.55	8.09	$540.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $4.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$615.00	Jul 17	Aug 7	$0.05	120.3%	43.1%
$440.00	Jul 24	Jul 31	$0.30	75.6%	47.1%
$610.00	Jul 17	Jul 24	$0.65	126.4%	74.7%
$590.00	Jul 17	Jul 24	$0.67	88.4%	55.0%
$435.00	Jul 17	Jul 24	$0.75	101.5%	77.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 17	Jul 24	$0.15	136.5%	75.6%
$430.00	Jul 17	Jul 24	$0.25	94.0%	57.9%
$455.00	Jul 17	Jul 24	$0.63	73.4%	49.1%
$450.00	Jul 17	Jul 24	$0.70	57.5%	49.9%
$465.00	Jul 17	Jul 24	$0.79	68.3%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.37% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$522.50	Jul 17	$4.30	$8.00	$12.30	$510.20	$534.80	2.37%
$520.00	Jul 17	$5.85	$6.50	$12.35	$507.65	$532.35	2.38%
$517.50	Jul 17	$6.80	$5.60	$12.40	$505.10	$529.90	2.39%
$515.00	Jul 17	$8.55	$4.70	$13.25	$501.75	$528.25	2.55%
$525.00	Jul 17	$3.60	$9.95	$13.55	$511.45	$538.55	2.61%
$527.50	Jul 17	$2.90	$11.05	$13.95	$513.55	$541.45	2.69%
$530.00	Jul 17	$2.60	$12.90	$15.50	$514.50	$545.50	2.99%
$510.00	Jul 17	$13.10	$3.03	$16.13	$493.87	$526.13	3.11%
$505.00	Jul 17	$15.80	$1.80	$17.60	$487.40	$522.60	3.39%
$532.50	Jul 17	$1.98	$15.95	$17.93	$514.57	$550.43	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.96% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$507.50	Jul 17	$2.60	$2.40	$5.00	$502.50	$535.00
$527.50	$507.50	Jul 17	$2.90	$2.40	$5.30	$502.20	$532.80
$530.00	$510.00	Jul 17	$2.60	$3.03	$5.63	$504.37	$535.63
$527.50	$510.00	Jul 17	$2.90	$3.03	$5.93	$504.07	$533.43
$525.00	$507.50	Jul 17	$3.60	$2.40	$6.00	$501.50	$531.00
$530.00	$512.50	Jul 17	$2.60	$3.48	$6.08	$506.42	$536.08
$527.50	$512.50	Jul 17	$2.90	$3.48	$6.38	$506.12	$533.88
$525.00	$510.00	Jul 17	$3.60	$3.03	$6.63	$503.37	$531.63
$522.50	$507.50	Jul 17	$4.30	$2.40	$6.70	$500.80	$529.20
$525.00	$512.50	Jul 17	$3.60	$3.48	$7.08	$505.42	$532.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 124.00, avg credit $4.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
420/425	470/485	Jul 17	$14.88	$0.12	124.00	$410.12	$484.88
490/495	505/510	Jul 31	$4.80	$0.20	24.00	$490.20	$509.80
470/475	515/520	Aug 21	$4.70	$0.30	15.67	$470.30	$519.70
480/485	505/510	Jul 31	$4.67	$0.33	14.15	$480.33	$509.67
455/460	515/520	Aug 21	$4.65	$0.35	13.29	$455.35	$519.65
430/435	450/460	Jul 17	$9.28	$0.72	12.89	$425.72	$459.28
460/465	490/495	Jul 17	$4.63	$0.37	12.51	$460.37	$494.63
420/425	450/460	Jul 17	$9.23	$0.77	11.99	$415.77	$459.23
525/530	560/565	Aug 14	$4.60	$0.40	11.50	$525.40	$564.60
485/490	505/510	Jul 31	$4.55	$0.45	10.11	$485.45	$509.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 24	$0.10	$4.90	49.00
$520.00	$525.00	$530.00	Aug 21	$0.10	$4.90	49.00
$530.00	$535.00	$540.00	Jul 31	$0.15	$4.85	32.33
$555.00	$560.00	$565.00	Jul 31	$0.15	$4.85	32.33
$605.00	$610.00	$615.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 31	$0.06	$4.94	82.33
$505.00	$510.00	$515.00	Jul 24	$0.10	$4.90	49.00
$480.00	$485.00	$490.00	Aug 21	$0.10	$4.90	49.00
$470.00	$475.00	$480.00	Aug 28	$0.10	$4.90	49.00
$435.00	$440.00	$445.00	Aug 21	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-7.30, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$490.00	1:2	Jul 31	-$7.30	$27.70
$535.00	$560.00	1:2	Aug 14	-$1.45	$23.55
$590.00	$605.00	1:2	Aug 7	-$0.90	$14.10
$585.00	$600.00	1:2	Aug 14	-$0.91	$14.09
$575.00	$590.00	1:2	Aug 7	-$1.37	$13.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Jul 24	-$8.95	$21.05
$460.00	$445.00	1:2	Aug 7	-$0.16	$14.84
$465.00	$450.00	1:2	Aug 14	-$0.68	$14.32
$480.00	$465.00	1:2	Aug 14	-$1.34	$13.66
$500.00	$485.00	1:2	Aug 14	-$2.15	$12.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 4.57%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Aug 28	$23.70	0.52	0.2%	4.57%	4.81%	3	1
$520.00	Aug 21	$22.50	0.52	0.2%	4.34%	4.57%	26	63
$520.00	Aug 14	$20.70	0.51	0.2%	3.99%	4.23%	4	6
$525.00	Aug 21	$20.50	0.48	1.2%	3.95%	5.15%	1	47
$525.00	Aug 14	$18.40	0.47	1.2%	3.55%	4.75%	5	--
$525.00	Aug 7	$17.50	0.48	1.2%	3.37%	4.57%	10	4
$530.00	Aug 21	$17.50	0.46	2.2%	3.37%	5.54%	--	37
$520.00	Jul 31	$17.30	0.51	0.2%	3.33%	3.57%	1	74
$535.00	Aug 28	$16.60	0.43	3.1%	3.20%	6.33%	2	--
$535.00	Aug 21	$15.50	0.42	3.1%	2.99%	6.12%	4	214

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 1,499

Total Puts 3,457

Put/Call Ratio 2.31

Net Difference -1,958

Prior's Put/Call Breakdown

Total Calls 4,384

Total Puts 3,845

Put/Call Ratio 0.88

Net Difference 539

Prior 7-Day Put/Call Summary

Total Calls 27,299

Total Puts 30,663

Average Put/Call Ratio 1.32

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