LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$510.53 -0.58%

(7/16 18:03) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:04)

◀ 7/17 15:09 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 5,469

Calls: 4,053 (74%)

Puts: 1,416 (26%)

Prior (07/16) 6,449

Calls: 4,033 (63%)

Puts: 2,416 (37%)

Current vs Prior -15.20%

Calls: +0.50% (Calls)

Puts: -41.39% (Puts)

Prior 7-Day Total 50,393

Calls: 22,792 (45%)

Puts: 27,601 (55%)

Prior 7-Day Average 7,199

Calls: 3,256 (45%)

Puts: 3,943 (55%)

Current vs Prior 7-Day Avg -24.03%

Calls: +24.48%

Puts: -64.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $4.37M

Calls: $2.04M (47%)

Puts: $2.33M (53%)

Prior (07/16) $3.51M

Calls: $2.48M (71%)

Puts: $1.03M (29%)

Current vs Prior +24.49%

Calls: -17.52%

Puts: +125.11%

Prior 7-Day Total $37.54M

Calls: $16.12M (43%)

Puts: $21.42M (57%)

Prior 7-Day Average $5.36M

Calls: $2.30M (43%)

Puts: $3.06M (57%)

Current vs Prior 7-Day Avg -18.51%

Calls: -11.30%

Puts: -23.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 0.35

Prior (07/16) 0.60

Current vs Prior -41.68%

Prior 7-Day Average 1.60

Current vs Prior 7-Day Avg -78.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 117,367

Calls: 63,695 (54%)

Puts: 53,672 (46%)

Prior (07/16) 114,384

Calls: 60,956 (53%)

Puts: 53,428 (47%)

Current vs Prior +2.61%

Prior 7-Day Total 750,638

Calls: 408,518 (54%)

Puts: 342,120 (46%)

Prior 7-Day Average 107,234

Calls: 58,359 (54%)

Puts: 48,874 (46%)

Current vs Prior 7-Day Avg +9.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.78% | 5.66%0.78% | 9.12%

Prior 2.46% | 6.28%2.46% | 9.21%

Current vs Prior -68.27% | -9.85%-68.27% | -1.05%

Prior 7-Day Avg 2.51% | 5.07%3.49% | 9.51%

Current vs 7-Day Avg -68.96% | +11.62%-77.65% | -4.12%

Prior 7-Day Eod 2.46% | 6.28%2.26% | 9.53%

Current vs 7-Day Eod -68.27% | -9.85%-65.58% | -4.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 175.36% | 22.12%

Calls: 233.58% | 15.28%

Puts: 117.14% | 28.97%

Prior 57.80% | 26.86%

Calls: 54.05% | 35.29%

Puts: 61.54% | 18.42%

Current vs Prior +203.39% | -17.65%

Prior 7-Day Avg 60.36% | 23.48%

Calls: 56.75% | 25.37%

Puts: 63.98% | 21.59%

Current vs 7-Day Avg +190.51% | -5.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (4,053 calls vs 1,416 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 8.3%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 28	23.60	25.00	$24.30	5.8%	1	0.52	--
$410.00	Jul 17	97.20	103.00	$100.10	5.8%	--	1.00	18
$415.00	Jul 31	93.50	99.10	$96.30	5.8%	--	1.00	11
$510.00	Aug 21	22.30	23.80	$23.05	6.5%	54	0.53	72
$410.00	Jul 24	97.20	104.00	$100.60	6.8%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	19.90	21.40	$20.65	7.3%	--	0.47	59
$500.00	Aug 21	15.10	16.30	$15.70	7.6%	8	0.40	226
$520.00	Aug 7	22.40	24.30	$23.35	8.1%	--	0.56	87
$595.00	Jul 24	81.10	88.60	$84.85	8.8%	--	0.91	16
$525.00	Aug 21	27.90	30.50	$29.20	8.9%	8	0.58	54

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
$410.00	Jul 17	97.20	103.00	$100.10	5.8%	--	1.00	18
$450.00	Jul 17	57.70	63.00	$60.35	8.8%	--	1.00	26
$470.00	Jul 17	37.60	43.00	$40.30	13.4%	--	1.00	63
$490.00	Jul 17	17.20	23.00	$20.10	28.9%	--	1.00	15
$500.00	Jul 17	8.00	12.30	$10.15	42.4%	23	1.00	261

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 17	21.10	27.40	$24.25	26.0%	1	0.99	32
$530.00	Jul 17	16.00	22.40	$19.20	33.3%	--	0.99	151
$540.00	Jul 17	27.40	32.40	$29.90	16.7%	--	0.98	27
$525.00	Jul 17	11.10	17.40	$14.25	44.2%	2	0.97	73
$580.00	Jul 24	66.40	73.90	$70.15	10.7%	--	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 4.3K, top 451)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	0.00	0.30	$0.15	200.0%	451	0.06	772
$517.50	Jul 17	0.00	1.75	$0.88	198.9%	406	0.19	369
$555.00	Jul 24	1.45	2.70	$2.08	60.1%	359	0.12	31
$550.00	Jul 17	0.00	0.05	$0.03	166.7%	208	0.01	407
$530.00	Jul 24	5.60	6.90	$6.25	20.8%	183	0.30	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Jul 17	3.70	10.00	$6.85	92.0%	121	0.81	178
$510.00	Jul 17	0.80	2.10	$1.45	89.7%	106	0.48	283
$435.00	Aug 28	1.05	6.20	$3.63	141.9%	80	0.10	463
$520.00	Jul 17	8.00	12.40	$10.20	43.1%	42	0.94	160
$515.00	Jul 17	2.05	7.40	$4.72	113.3%	41	0.89	262

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 893.1%, max 2973.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$610.00	Jul 17	Aug 21	1125.5%	38.6%	2818.4%	--	63
$565.00	Jul 17	Aug 21	751.1%	34.6%	2073.6%	28	497
$555.00	Jul 17	Aug 28	657.2%	33.6%	1855.0%	4	239
$595.00	Jul 17	Aug 21	675.9%	35.3%	1817.3%	12	93
$572.50	Jul 17	Jul 31	818.5%	46.4%	1665.1%	13	71

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$440.00	Jul 17	Aug 28	1010.2%	32.9%	2973.8%	--	290
$415.00	Jul 17	Aug 28	1315.6%	45.5%	2793.2%	5	146
$425.00	Jul 17	Aug 28	1195.9%	42.9%	2687.8%	9	38
$435.00	Jul 17	Aug 28	1068.9%	39.3%	2619.4%	80	887
$445.00	Jul 17	Aug 21	951.6%	35.2%	2600.8%	4	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 207.33, avg 6.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$605.00	Aug 14	$0.12	$24.88	$0.12	207.33	$580.12
$580.00	$585.00	Jul 31	$0.10	$4.90	$0.10	49.00	$580.10
$585.00	$590.00	Jul 17	$0.12	$4.88	$0.12	40.67	$585.12
$535.00	$540.00	Jul 31	$0.15	$4.85	$0.15	32.33	$535.15
$555.00	$560.00	Jul 24	$0.18	$4.82	$0.18	26.78	$555.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$410.00	Aug 14	$0.45	$19.55	$0.45	43.44	$429.55
$445.00	$440.00	Jul 31	$0.12	$4.88	$0.12	40.67	$444.88
$430.00	$420.00	Aug 7	$0.28	$9.72	$0.28	34.71	$429.72
$450.00	$445.00	Aug 21	$0.14	$4.86	$0.14	34.71	$449.86
$435.00	$430.00	Jul 31	$0.15	$4.85	$0.15	32.33	$434.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 49.00, avg 2.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$450.00	Jul 17	$14.70	$14.70	$0.30	49.00	$449.70
$445.00	$455.00	Jul 31	$9.70	$9.70	$0.30	32.33	$454.70
$495.00	$497.50	Jul 17	$2.40	$2.40	$0.10	24.00	$497.40
$415.00	$430.00	Jul 31	$14.40	$14.40	$0.60	24.00	$429.40
$410.00	$425.00	Jul 24	$14.25	$14.25	$0.75	19.00	$424.25

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
$550.00	$545.00	Aug 7	$4.85	$4.85	$0.15	32.33	$545.15
$482.50	$480.00	Jul 17	$2.37	$2.37	$0.13	18.23	$480.13
$535.00	$532.50	Jul 17	$2.35	$2.35	$0.15	15.67	$532.65
$580.00	$550.00	Jul 24	$28.20	$28.20	$1.80	15.67	$551.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $5.31, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Jul 24	Jul 31	$0.10	64.6%	46.4%
$600.00	Jul 17	Jul 24	$0.25	518.4%	55.4%
$440.00	Jul 24	Jul 31	$0.35	59.3%	47.7%
$410.00	Jul 17	Jul 24	$0.50	908.9%	74.9%
$580.00	Jul 17	Jul 24	$0.65	419.5%	53.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 17	Jul 24	$0.48	596.7%	51.4%
$477.50	Jul 17	Jul 24	$1.25	566.3%	53.3%
$485.00	Jul 17	Jul 24	$1.53	473.6%	46.6%
$450.00	Jul 17	Jul 24	$1.87	419.9%	68.0%
$420.00	Jul 17	Jul 24	$2.15	820.8%	100.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.60% of stock, avg 8.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Jul 17	$0.80	$2.28	$3.08	$509.42	$515.58	0.60%
$510.00	Jul 17	$1.70	$1.45	$3.15	$506.85	$513.15	0.62%
$515.00	Jul 17	$0.20	$4.72	$4.92	$510.08	$519.92	0.96%
$505.00	Jul 17	$4.72	$0.63	$5.35	$499.65	$510.35	1.05%
$517.50	Jul 17	$0.88	$6.85	$7.73	$509.77	$525.23	1.51%
$500.00	Jul 17	$10.15	$0.03	$10.18	$489.82	$510.18	1.99%
$520.00	Jul 17	$0.15	$10.20	$10.35	$509.65	$530.35	2.03%
$522.50	Jul 17	$0.20	$11.75	$11.95	$510.55	$534.45	2.34%
$497.50	Jul 17	$13.05	$0.80	$13.85	$483.65	$511.35	2.71%
$525.00	Jul 17	$0.08	$14.25	$14.33	$510.67	$539.33	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$512.50	$505.00	Jul 17	$0.80	$0.63	$1.43	$503.57	$513.93
$517.50	$505.00	Jul 17	$0.88	$0.63	$1.51	$503.49	$519.01
$512.50	$507.50	Jul 17	$0.80	$0.98	$1.78	$505.72	$514.28
$517.50	$507.50	Jul 17	$0.88	$0.98	$1.86	$505.64	$519.36
$512.50	$510.00	Jul 17	$0.80	$1.45	$2.25	$507.75	$514.75
$517.50	$510.00	Jul 17	$0.88	$1.45	$2.33	$507.67	$519.83
$532.50	$505.00	Jul 17	$2.40	$0.63	$3.03	$501.97	$535.53
$537.50	$505.00	Jul 17	$2.40	$0.63	$3.03	$501.97	$540.53
$555.00	$505.00	Jul 17	$2.40	$0.63	$3.03	$501.97	$558.03
$512.50	$487.50	Jul 17	$0.80	$2.40	$3.20	$484.30	$515.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 430 found (best R:R 82.33, avg credit $4.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/415	445/455	Jul 31	$9.88	$0.12	82.33	$405.12	$454.88
430/435	445/455	Jul 31	$9.85	$0.15	65.67	$425.15	$454.85
510/515	525/530	Aug 14	$4.85	$0.15	32.33	$510.15	$529.85
515/520	530/535	Aug 14	$4.85	$0.15	32.33	$515.15	$534.85
450/455	495/498	Jul 17	$4.77	$0.23	20.74	$450.23	$499.77
470/475	495/498	Jul 17	$4.77	$0.23	20.74	$470.23	$499.77
450/455	500/505	Jul 31	$4.77	$0.23	20.74	$450.23	$504.77
420/425	480/490	Jul 31	$9.53	$0.47	20.28	$415.47	$489.53
510/515	530/535	Aug 14	$4.75	$0.25	19.00	$510.25	$534.75
450/455	490/495	Jul 31	$4.72	$0.28	16.86	$450.28	$494.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 65.67, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$545.00	$555.00	Aug 14	$0.15	$9.85	65.67
$525.00	$530.00	$535.00	Aug 14	$0.10	$4.90	49.00
$550.00	$555.00	$560.00	Aug 21	$0.10	$4.90	49.00
$555.00	$560.00	$565.00	Aug 21	$0.10	$4.90	49.00
$535.00	$540.00	$545.00	Aug 28	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Aug 14	$0.10	$4.90	49.00
$515.00	$520.00	$525.00	Aug 21	$0.10	$4.90	49.00
$445.00	$450.00	$455.00	Aug 21	$0.14	$4.86	34.71
$485.00	$495.00	$505.00	Aug 28	$0.30	$9.70	32.33
$430.00	$435.00	$440.00	Jul 31	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-2.05, 145 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$510.00	1:2	Aug 14	-$2.05	$27.95
$580.00	$605.00	1:2	Aug 14	-$3.26	$21.74
$455.00	$480.00	1:2	Jul 31	-$15.75	$9.25
$545.00	$555.00	1:2	Aug 14	-$3.75	$6.25
$590.00	$597.50	1:2	Jul 24	-$2.42	$5.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$440.00	1:2	Aug 28	-$0.28	$24.72
$430.00	$410.00	1:2	Aug 14	-$0.10	$19.90
$580.00	$550.00	1:2	Jul 24	-$13.75	$16.25
$425.00	$410.00	1:2	Aug 21	$0.00	$15.00
$500.00	$485.00	1:2	Aug 14	-$1.40	$13.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 3.82%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Aug 21	$19.50	0.49	0.9%	3.82%	4.70%	2	190
$515.00	Aug 14	$18.10	0.49	0.9%	3.55%	4.42%	2	33
$520.00	Aug 21	$17.60	0.46	1.9%	3.45%	5.30%	1	122
$515.00	Aug 7	$16.40	0.48	0.9%	3.21%	4.09%	15	18
$520.00	Aug 14	$15.90	0.45	1.9%	3.11%	4.97%	2	41
$525.00	Aug 21	$15.60	0.42	2.8%	3.06%	5.89%	--	48
$525.00	Aug 28	$14.60	0.42	2.8%	2.86%	5.69%	2	--
$512.50	Jul 31	$14.40	0.50	0.4%	2.82%	3.21%	2	4
$520.00	Aug 7	$14.30	0.44	1.9%	2.80%	4.66%	2	18
$525.00	Aug 14	$14.30	0.42	2.8%	2.80%	5.64%	1	5

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 4,053

Total Puts 1,416

Put/Call Ratio 0.35

Net Difference 2,637

Prior's Put/Call Breakdown

Total Calls 4,033

Total Puts 2,416

Put/Call Ratio 0.60

Net Difference 1,617

Prior 7-Day Put/Call Summary

Total Calls 22,792

Total Puts 27,601

Average Put/Call Ratio 1.60

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