LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$512.80 -0.43%

(7/14 18:07) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:11)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 3,450

Calls: 1,150 (33%)

Puts: 2,300 (67%)

Prior (07/14) 4,956

Calls: 1,499 (30%)

Puts: 3,457 (70%)

Current vs Prior -30.39%

Calls: -23.28% (Calls)

Puts: -33.47% (Puts)

Prior 7-Day Total 61,230

Calls: 28,789 (47%)

Puts: 32,441 (53%)

Prior 7-Day Average 8,747

Calls: 4,112 (47%)

Puts: 4,634 (53%)

Current vs Prior 7-Day Avg -60.56%

Calls: -72.04%

Puts: -50.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $2.38M

Calls: $1.05M (44%)

Puts: $1.33M (56%)

Prior (07/14) $2.72M

Calls: $1.02M (37%)

Puts: $1.71M (63%)

Current vs Prior -12.44%

Calls: +3.42%

Puts: -21.89%

Prior 7-Day Total $49.71M

Calls: $24.42M (49%)

Puts: $25.29M (51%)

Prior 7-Day Average $7.10M

Calls: $3.49M (49%)

Puts: $3.61M (51%)

Current vs Prior 7-Day Avg -66.43%

Calls: -69.87%

Puts: -63.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 2.00

Prior (07/14) 2.31

Current vs Prior -13.28%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg +48.76%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 113,285

Calls: 60,418 (53%)

Puts: 52,867 (47%)

Prior (07/14) 111,327

Calls: 59,915 (54%)

Puts: 51,412 (46%)

Current vs Prior +1.76%

Prior 7-Day Total 740,399

Calls: 411,146 (56%)

Puts: 329,253 (44%)

Prior 7-Day Average 105,771

Calls: 58,735 (56%)

Puts: 47,036 (44%)

Current vs Prior 7-Day Avg +7.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.46% | 6.28%2.46% | 9.21%

Prior 3.17% | 6.56%3.17% | 9.49%

Current vs Prior -22.42% | -4.21%-22.41% | -2.92%

Prior 7-Day Avg 2.25% | 4.36%3.66% | 9.56%

Current vs 7-Day Avg +9.20% | +44.16%-32.85% | -3.61%

Prior 7-Day Eod 3.17% | 6.56%2.78% | 9.27%

Current vs 7-Day Eod -22.42% | -4.21%-11.51% | -0.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.80% | 26.86%

Calls: 54.05% | 35.29%

Puts: 61.54% | 18.42%

Prior 19.07% | 27.70%

Calls: 13.95% | 38.62%

Puts: 24.20% | 16.77%

Current vs Prior +203.09% | -3.03%

Prior 7-Day Avg 78.66% | 26.16%

Calls: 64.47% | 24.69%

Puts: 92.86% | 27.63%

Current vs 7-Day Avg -26.52% | +2.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.00 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 34 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 31	73.00	75.90	$74.45	3.9%	--	0.94	16
$525.00	Aug 21	16.90	17.80	$17.35	5.2%	3	0.44	47
$530.00	Aug 21	15.00	15.90	$15.45	5.8%	1	0.41	37
$425.00	Jul 24	86.50	91.70	$89.10	5.8%	--	0.93	12
$430.00	Jul 31	82.60	87.80	$85.20	6.1%	--	0.94	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Aug 21	16.80	17.50	$17.15	4.1%	1	0.42	69
$515.00	Aug 21	21.60	22.60	$22.10	4.5%	46	0.49	92
$510.00	Aug 21	19.10	20.10	$19.60	5.1%	17	0.46	46
$520.00	Aug 21	24.10	25.60	$24.85	6.0%	56	0.53	103
$520.00	Aug 7	21.90	23.30	$22.60	6.2%	--	0.53	87

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. 97 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	61.00	68.00	$64.50	10.9%	--	1.00	26
$415.00	Jul 31	97.40	103.90	$100.65	6.5%	--	1.00	11
$460.00	Jul 17	51.00	58.00	$54.50	12.8%	--	1.00	38
$470.00	Jul 17	41.40	47.90	$44.65	14.6%	--	0.99	63
$435.00	Jul 17	76.10	82.80	$79.45	8.4%	--	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$532.50	Jul 17	15.30	22.10	$18.70	36.4%	--	1.00	16
$535.00	Jul 17	18.00	24.60	$21.30	31.0%	1	1.00	90
$540.00	Jul 17	22.50	29.50	$26.00	26.9%	4	1.00	121
$545.00	Jul 17	27.30	34.30	$30.80	22.7%	--	1.00	113
$550.00	Jul 17	32.40	38.40	$35.40	16.9%	2	1.00	68

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 2.5K, top 225)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 24	7.30	8.70	$8.00	17.5%	225	0.35	82
$550.00	Jul 24	2.90	4.40	$3.65	41.1%	98	0.19	82
$530.00	Jul 17	0.60	1.25	$0.93	69.9%	81	0.14	518
$520.00	Jul 17	2.30	6.30	$4.30	93.0%	70	0.38	449
$565.00	Aug 21	5.90	7.00	$6.45	17.1%	37	0.21	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 31	0.20	0.55	$0.38	92.1%	206	0.02	171
$415.00	Jul 24	0.10	0.50	$0.30	133.3%	136	0.01	269
$435.00	Jul 24	0.35	1.85	$1.10	136.4%	119	0.05	51
$470.00	Aug 7	4.10	5.40	$4.75	27.4%	61	0.17	23
$457.50	Jul 24	0.70	1.75	$1.23	85.4%	58	0.07	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 82.3%, max 350.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$615.00	Jul 17	Aug 21	166.6%	38.2%	336.5%	15	53
$605.00	Jul 17	Aug 28	113.9%	33.2%	243.3%	--	33
$610.00	Jul 17	Aug 7	160.9%	57.2%	181.6%	--	53
$555.00	Jul 17	Aug 28	90.0%	34.6%	160.3%	2	239
$595.00	Jul 17	Aug 21	96.4%	37.4%	157.8%	--	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 17	Aug 7	201.2%	44.7%	350.5%	42	302
$440.00	Jul 17	Aug 28	157.3%	35.1%	348.5%	--	290
$445.00	Jul 17	Aug 21	148.6%	35.0%	324.9%	--	145
$425.00	Jul 17	Aug 28	123.1%	35.9%	242.8%	1	38
$430.00	Jul 17	Aug 28	109.9%	35.2%	211.9%	3	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 40.67, avg 6.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$575.00	$580.00	Aug 14	$0.12	$4.88	$0.12	40.67	$575.12
$545.00	$547.50	Jul 17	$0.10	$2.40	$0.10	24.00	$545.10
$550.00	$555.00	Aug 21	$0.20	$4.80	$0.20	24.00	$550.20
$585.00	$590.00	Jul 17	$0.22	$4.78	$0.22	21.73	$585.22
$595.00	$600.00	Jul 17	$0.25	$4.75	$0.25	19.00	$595.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Aug 7	$0.13	$4.87	$0.13	37.46	$419.87
$435.00	$430.00	Aug 7	$0.15	$4.85	$0.15	32.33	$434.85
$465.00	$460.00	Jul 31	$0.17	$4.83	$0.17	28.41	$464.83
$435.00	$430.00	Jul 31	$0.20	$4.80	$0.20	24.00	$434.80
$430.00	$425.00	Aug 21	$0.20	$4.80	$0.20	24.00	$429.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 65.67, avg 2.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$470.00	Jul 17	$9.85	$9.85	$0.15	65.67	$469.85
$470.00	$485.00	Jul 17	$14.70	$14.70	$0.30	49.00	$484.70
$485.00	$490.00	Jul 17	$4.85	$4.85	$0.15	32.33	$489.85
$470.00	$475.00	Jul 24	$4.75	$4.75	$0.25	19.00	$474.75
$445.00	$455.00	Jul 31	$9.50	$9.50	$0.50	19.00	$454.50

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
$545.00	$540.00	Jul 17	$4.80	$4.80	$0.20	24.00	$540.20
$540.00	$535.00	Jul 17	$4.70	$4.70	$0.30	15.67	$535.30
$550.00	$545.00	Aug 7	$4.70	$4.70	$0.30	15.67	$545.30
$550.00	$545.00	Jul 17	$4.60	$4.60	$0.40	11.50	$545.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $4.93, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 17	Jul 24	$0.30	107.1%	66.6%
$600.00	Jul 17	Jul 24	$0.45	83.0%	51.4%
$590.00	Jul 17	Jul 24	$0.95	66.7%	52.5%
$595.00	Jul 17	Jul 31	$1.22	96.4%	46.9%
$455.00	Jul 24	Jul 31	$1.35	64.7%	44.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 17	Jul 24	$0.75	126.3%	76.2%
$435.00	Jul 17	Jul 24	$0.85	107.1%	66.6%
$430.00	Jul 17	Jul 24	$1.02	109.9%	71.8%
$555.00	Jul 31	Aug 7	$1.20	41.5%	39.3%
$465.00	Jul 17	Jul 24	$1.48	60.6%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 2.01% of stock, avg 8.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Jul 17	$4.25	$6.05	$10.30	$507.20	$527.80	2.01%
$515.00	Jul 17	$5.30	$5.90	$11.20	$503.80	$526.20	2.18%
$512.50	Jul 17	$6.70	$4.60	$11.30	$501.20	$523.80	2.20%
$510.00	Jul 17	$8.50	$3.47	$11.97	$498.03	$521.97	2.33%
$522.50	Jul 17	$2.33	$10.60	$12.93	$509.57	$535.43	2.52%
$520.00	Jul 17	$4.30	$9.40	$13.70	$506.30	$533.70	2.67%
$505.00	Jul 17	$12.20	$2.10	$14.30	$490.70	$519.30	2.79%
$525.00	Jul 17	$1.78	$12.70	$14.48	$510.52	$539.48	2.82%
$527.50	Jul 17	$1.23	$14.75	$15.98	$511.52	$543.48	3.12%
$500.00	Jul 17	$15.65	$1.08	$16.73	$483.27	$516.73	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.68% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Jul 17	$1.78	$1.70	$3.48	$499.02	$528.48
$525.00	$505.00	Jul 17	$1.78	$2.10	$3.88	$501.12	$528.88
$522.50	$502.50	Jul 17	$2.33	$1.70	$4.03	$498.47	$526.53
$525.00	$507.50	Jul 17	$1.78	$2.58	$4.36	$503.14	$529.36
$522.50	$505.00	Jul 17	$2.33	$2.10	$4.43	$500.57	$526.93
$522.50	$507.50	Jul 17	$2.33	$2.58	$4.91	$502.59	$527.41
$525.00	$510.00	Jul 17	$1.78	$3.47	$5.25	$504.75	$530.25
$522.50	$510.00	Jul 17	$2.33	$3.47	$5.80	$504.20	$528.30
$517.50	$502.50	Jul 17	$4.25	$1.70	$5.95	$496.55	$523.45
$520.00	$502.50	Jul 17	$4.30	$1.70	$6.00	$496.50	$526.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 404 found (best R:R 65.67, avg credit $4.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/420	445/455	Jul 24	$9.85	$0.15	65.67	$410.15	$454.85
420/425	445/455	Jul 31	$9.75	$0.25	39.00	$415.25	$454.75
455/460	505/510	Aug 21	$4.87	$0.13	37.46	$455.13	$509.87
415/420	445/455	Jul 31	$9.72	$0.28	34.71	$410.28	$454.72
430/435	445/455	Jul 31	$9.70	$0.30	32.33	$425.30	$454.70
438/440	475/490	Jul 24	$14.45	$0.55	26.27	$425.55	$489.45
438/440	490/495	Jul 24	$4.75	$0.25	19.00	$435.25	$494.75
445/450	505/510	Aug 21	$4.72	$0.28	16.86	$445.28	$509.72
435/440	498/500	Jul 17	$4.70	$0.30	15.67	$435.30	$502.20
485/488	500/505	Jul 17	$4.70	$0.30	15.67	$482.80	$504.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 24	$0.05	$4.95	99.00
$560.00	$565.00	$570.00	Jul 17	$0.07	$4.93	70.43
$450.00	$460.00	$470.00	Jul 17	$0.15	$9.85	65.67
$535.00	$537.50	$540.00	Jul 17	$0.05	$2.45	49.00
$550.00	$555.00	$560.00	Jul 31	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$495.00	$500.00	$505.00	Aug 21	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33
$535.00	$540.00	$545.00	Jul 17	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Aug 21	$0.10	$4.90	49.00
$455.00	$460.00	$465.00	Aug 21	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-5.05, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$490.00	1:2	Jul 31	-$5.05	$29.95
$575.00	$600.00	1:2	Aug 7	-$1.97	$23.03
$560.00	$580.00	1:2	Aug 28	-$2.30	$17.70
$530.00	$550.00	1:2	Aug 14	-$2.35	$17.65
$580.00	$595.00	1:2	Aug 14	-$1.43	$13.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$550.00	1:2	Jul 24	-$12.20	$17.80
$465.00	$450.00	1:2	Aug 14	-$1.51	$13.49
$480.00	$465.00	1:2	Aug 14	-$2.05	$12.95
$500.00	$485.00	1:2	Aug 28	-$5.20	$9.80
$430.00	$420.00	1:2	Aug 7	-$0.25	$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 4.10%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Aug 21	$21.00	0.51	0.4%	4.10%	4.52%	2	136
$515.00	Aug 14	$20.00	0.51	0.4%	3.90%	4.33%	2	4
$520.00	Aug 21	$18.80	0.47	1.4%	3.67%	5.07%	4	74
$515.00	Aug 7	$18.40	0.51	0.4%	3.59%	4.02%	1	5
$520.00	Aug 14	$17.60	0.47	1.4%	3.43%	4.84%	2	10
$525.00	Aug 21	$16.90	0.44	2.4%	3.30%	5.67%	3	47
$515.00	Jul 31	$15.70	0.50	0.4%	3.06%	3.49%	5	58
$530.00	Aug 21	$15.00	0.41	3.4%	2.93%	6.28%	1	37
$517.50	Jul 31	$14.80	0.48	0.9%	2.89%	3.80%	5	--
$530.00	Aug 28	$14.40	0.43	3.4%	2.81%	6.16%	--	10

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 1,150

Total Puts 2,300

Put/Call Ratio 2.00

Net Difference -1,150

Prior's Put/Call Breakdown

Total Calls 1,499

Total Puts 3,457

Put/Call Ratio 2.31

Net Difference -1,958

Prior 7-Day Put/Call Summary

Total Calls 28,789

Total Puts 32,441

Average Put/Call Ratio 1.34

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