LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$509.38 +0.12%

(7/17 18:04) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:03)

◀ 7/20 15:06 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 4,650

Calls: 3,487 (75%)

Puts: 1,163 (25%)

Prior (07/17) 5,469

Calls: 4,053 (74%)

Puts: 1,416 (26%)

Current vs Prior -14.98%

Calls: -13.96% (Calls)

Puts: -17.87% (Puts)

Prior 7-Day Total 49,952

Calls: 24,201 (48%)

Puts: 25,751 (52%)

Prior 7-Day Average 7,136

Calls: 3,457 (48%)

Puts: 3,678 (52%)

Current vs Prior 7-Day Avg -34.84%

Calls: +0.86%

Puts: -68.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $3.56M

Calls: $2.20M (62%)

Puts: $1.36M (38%)

Prior (07/17) $4.37M

Calls: $2.04M (47%)

Puts: $2.33M (53%)

Current vs Prior -18.62%

Calls: +7.62%

Puts: -41.66%

Prior 7-Day Total $34.21M

Calls: $16.42M (48%)

Puts: $17.79M (52%)

Prior 7-Day Average $4.89M

Calls: $2.35M (48%)

Puts: $2.54M (52%)

Current vs Prior 7-Day Avg -27.23%

Calls: -6.29%

Puts: -46.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.33

Prior (07/17) 0.35

Current vs Prior -4.54%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -77.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 102,885

Calls: 55,976 (54%)

Puts: 46,909 (46%)

Prior (07/17) 117,367

Calls: 63,695 (54%)

Puts: 53,672 (46%)

Current vs Prior -12.34%

Prior 7-Day Total 765,812

Calls: 413,969 (54%)

Puts: 351,843 (46%)

Prior 7-Day Average 109,401

Calls: 59,138 (54%)

Puts: 50,263 (46%)

Current vs Prior 7-Day Avg -5.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.27% | 6.33%8.58% | 11.03%

Prior 1.89% | 5.68%1.89% | 8.98%

Current vs Prior +178.24% | +11.40%+352.84% | +22.91%

Prior 7-Day Avg 2.32% | 5.23%3.11% | 9.42%

Current vs 7-Day Avg +127.22% | +20.99%+176.05% | +17.16%

Prior 7-Day Eod 1.89% | 5.68%1.04% | 9.07%

Current vs 7-Day Eod +178.24% | +11.40%+721.99% | +21.63%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.45% | 16.43%

Calls: 18.06% | 16.57%

Puts: 8.84% | 16.29%

Prior 62.24% | 20.92%

Calls: 78.33% | 19.94%

Puts: 46.15% | 21.90%

Current vs Prior -78.39% | -21.46%

Prior 7-Day Avg 63.43% | 24.12%

Calls: 61.80% | 25.71%

Puts: 65.07% | 22.54%

Current vs 7-Day Avg -78.80% | -31.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.20M). Extreme bullish P/C ratio of 0.33 - heavy call buying (3,487 calls vs 1,163 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 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 7.7%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	83.30	87.30	$85.30	4.7%	--	0.97	12
$415.00	Jul 31	93.00	97.80	$95.40	5.0%	--	0.98	11
$515.00	Aug 14	16.80	17.80	$17.30	5.8%	6	0.48	33
$410.00	Jul 24	98.20	104.20	$101.20	5.9%	--	0.96	18
$515.00	Aug 21	18.60	19.80	$19.20	6.2%	3	0.49	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Aug 21	22.40	23.40	$22.90	4.4%	--	0.52	119
$500.00	Aug 21	15.20	16.00	$15.60	5.1%	13	0.40	229
$510.00	Aug 21	19.70	20.80	$20.25	5.4%	4	0.48	60
$515.00	Aug 14	21.00	22.20	$21.60	5.6%	49	0.52	42
$505.00	Aug 21	17.40	18.50	$17.95	6.1%	--	0.44	71

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. 88 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	72.80	79.40	$76.10	8.7%	--	0.99	16
$415.00	Jul 31	93.00	97.80	$95.40	5.0%	--	0.98	11
$440.00	Jul 24	67.90	73.10	$70.50	7.4%	--	0.97	21
$425.00	Jul 24	83.30	87.30	$85.30	4.7%	--	0.97	12
$410.00	Jul 24	98.20	104.20	$101.20	5.9%	--	0.96	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 31	66.70	73.40	$70.05	9.6%	1	0.93	1
$595.00	Jul 24	81.70	89.60	$85.65	9.2%	--	0.90	16
$580.00	Jul 24	66.30	73.00	$69.65	9.6%	--	0.89	10
$595.00	Jul 31	81.30	88.00	$84.65	7.9%	1	0.89	1
$580.00	Aug 7	67.30	73.00	$70.15	8.1%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 2.4K, top 165)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 24	6.20	7.80	$7.00	22.9%	165	0.34	74
$530.00	Jul 24	4.80	6.20	$5.50	25.5%	144	0.28	261
$520.00	Jul 31	10.30	11.30	$10.80	9.3%	96	0.41	75
$550.00	Jul 24	1.90	2.35	$2.13	21.1%	95	0.13	117
$520.00	Jul 24	7.80	8.70	$8.25	10.9%	86	0.38	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 28	1.80	3.20	$2.50	56.0%	80	0.09	271
$480.00	Jul 24	2.00	3.00	$2.50	40.0%	55	0.15	27
$515.00	Aug 14	21.00	22.20	$21.60	5.6%	49	0.52	42
$510.00	Jul 24	11.90	13.00	$12.45	8.8%	42	0.49	52
$450.00	Jul 24	0.25	1.80	$1.02	152.0%	41	0.06	50

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 78.5%, max 232.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Jul 24	Aug 28	115.2%	34.7%	232.1%	--	34
$580.00	Jul 24	Aug 28	92.7%	35.1%	164.4%	50	69
$610.00	Jul 24	Aug 21	90.2%	39.0%	131.6%	1	72
$570.00	Jul 24	Aug 28	72.4%	34.8%	108.3%	11	52
$600.00	Jul 24	Aug 28	70.4%	35.9%	96.3%	31	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 24	Aug 28	138.5%	43.6%	217.7%	15	164
$420.00	Jul 24	Aug 7	132.2%	45.5%	190.4%	--	442
$445.00	Jul 24	Aug 21	92.3%	37.0%	149.0%	--	60
$450.00	Jul 24	Aug 28	76.7%	34.6%	121.6%	43	50
$440.00	Jul 24	Aug 28	74.9%	35.3%	112.3%	80	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 39.00, avg 4.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$590.00	$595.00	Aug 21	$0.13	$4.87	$0.13	37.46	$590.13
$595.00	$600.00	Aug 28	$0.20	$4.80	$0.20	24.00	$595.20
$580.00	$605.00	Aug 7	$1.08	$23.92	$1.08	22.15	$581.08
$555.00	$557.50	Jul 31	$0.12	$2.38	$0.12	19.83	$555.12
$580.00	$605.00	Aug 14	$1.37	$23.63	$1.37	17.25	$581.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$415.00	Aug 21	$0.25	$9.75	$0.25	39.00	$424.75
$480.00	$475.00	Aug 7	$0.20	$4.80	$0.20	24.00	$479.80
$435.00	$430.00	Aug 21	$0.25	$4.75	$0.25	19.00	$434.75
$450.00	$445.00	Aug 21	$0.25	$4.75	$0.25	19.00	$449.75
$430.00	$420.00	Aug 7	$0.52	$9.48	$0.52	18.23	$429.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 49.00, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$455.00	Jul 31	$9.80	$9.80	$0.20	49.00	$454.80
$475.00	$480.00	Jul 24	$4.75	$4.75	$0.25	19.00	$479.75
$430.00	$440.00	Jul 31	$9.50	$9.50	$0.50	19.00	$439.50
$440.00	$445.00	Jul 31	$4.70	$4.70	$0.30	15.67	$444.70
$470.00	$475.00	Jul 24	$4.65	$4.65	$0.35	13.29	$474.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$595.00	$580.00	Jul 31	$14.60	$14.60	$0.40	36.50	$580.40
$580.00	$550.00	Jul 24	$28.60	$28.60	$1.40	20.43	$551.40
$555.00	$550.00	Aug 14	$4.65	$4.65	$0.35	13.29	$550.35
$580.00	$540.00	Jul 31	$36.45	$36.45	$3.55	10.27	$543.55
$550.00	$545.00	Jul 24	$4.50	$4.50	$0.50	9.00	$545.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.11, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Jul 24	Jul 31	$0.35	72.4%	46.6%
$575.00	Jul 24	Jul 31	$0.57	66.8%	46.2%
$565.00	Jul 24	Jul 31	$0.60	64.1%	43.5%
$572.50	Jul 24	Jul 31	$0.65	62.4%	44.5%
$600.00	Jul 24	Jul 31	$0.85	70.4%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 24	Jul 31	$0.18	120.7%	75.2%
$580.00	Jul 24	Jul 31	$0.40	92.7%	45.4%
$450.00	Jul 24	Jul 31	$0.76	76.7%	52.7%
$430.00	Jul 24	Jul 31	$0.80	74.7%	59.2%
$535.00	Jul 24	Jul 31	$0.95	60.6%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 4.86% of stock, avg 8.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Jul 24	$9.20	$15.55	$24.75	$492.75	$542.25	4.86%
$510.00	Jul 24	$12.40	$12.45	$24.85	$485.15	$534.85	4.88%
$512.50	Jul 24	$11.90	$13.05	$24.95	$487.55	$537.45	4.90%
$515.00	Jul 24	$10.30	$14.65	$24.95	$490.05	$539.95	4.90%
$520.00	Jul 24	$8.25	$17.10	$25.35	$494.65	$545.35	4.98%
$505.00	Jul 24	$15.70	$10.30	$26.00	$479.00	$531.00	5.10%
$525.00	Jul 24	$7.00	$20.45	$27.45	$497.55	$552.45	5.39%
$500.00	Jul 24	$19.60	$8.10	$27.70	$472.30	$527.70	5.44%
$495.00	Jul 24	$22.95	$5.75	$28.70	$466.30	$523.70	5.63%
$492.50	Jul 24	$24.20	$5.05	$29.25	$463.25	$521.75	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.59% of stock, avg 4.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$465.00	Aug 14	$4.65	$3.47	$8.12	$456.88	$568.12
$565.00	$465.00	Aug 14	$5.55	$3.47	$9.02	$455.98	$574.02
$560.00	$475.00	Aug 14	$4.65	$6.00	$10.65	$464.35	$570.65
$545.00	$465.00	Aug 14	$7.70	$3.47	$11.17	$453.83	$556.17
$560.00	$480.00	Aug 14	$4.65	$6.50	$11.15	$468.85	$571.15
$565.00	$475.00	Aug 14	$5.55	$6.00	$11.55	$463.45	$576.55
$565.00	$480.00	Aug 14	$5.55	$6.50	$12.05	$467.95	$577.05
$560.00	$485.00	Aug 14	$4.65	$7.65	$12.30	$472.70	$572.30
$565.00	$485.00	Aug 14	$5.55	$7.65	$13.20	$471.80	$578.20
$545.00	$475.00	Aug 14	$7.70	$6.00	$13.70	$461.30	$558.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 40.67, avg credit $4.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/452	465/470	Jul 24	$4.88	$0.12	40.67	$447.62	$469.88
460/465	475/480	Aug 21	$4.85	$0.15	32.33	$460.15	$479.85
450/452	455/460	Jul 24	$4.78	$0.22	21.73	$447.72	$459.78
438/440	460/465	Jul 24	$4.77	$0.23	20.74	$435.23	$464.77
420/425	490/500	Jul 31	$9.52	$0.48	19.83	$415.48	$499.52
430/435	500/505	Jul 31	$4.75	$0.25	19.00	$430.25	$504.75
485/490	510/515	Aug 7	$4.70	$0.30	15.67	$485.30	$514.70
450/455	500/505	Jul 31	$4.65	$0.35	13.29	$450.35	$504.65
490/495	505/510	Jul 31	$4.65	$0.35	13.29	$490.35	$509.65
465/470	475/480	Aug 21	$4.65	$0.35	13.29	$465.35	$479.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$565.00	$570.00	Aug 21	$0.05	$4.95	99.00
$575.00	$580.00	$585.00	Aug 21	$0.07	$4.93	70.43
$540.00	$545.00	$550.00	Jul 31	$0.10	$4.90	49.00
$530.00	$535.00	$540.00	Aug 28	$0.10	$4.90	49.00
$545.00	$550.00	$555.00	Jul 31	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 31	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Aug 7	$0.07	$4.93	70.43
$490.00	$492.50	$495.00	Jul 24	$0.05	$2.45	49.00
$470.00	$475.00	$480.00	Jul 31	$0.13	$4.87	37.46
$535.00	$540.00	$545.00	Jul 24	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.10, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$545.00	1:2	Aug 14	-$0.05	$24.95
$580.00	$605.00	1:2	Aug 14	-$0.16	$24.84
$580.00	$605.00	1:2	Aug 7	-$1.09	$23.91
$480.00	$505.00	1:2	Aug 14	-$6.45	$18.55
$495.00	$520.00	1:2	Aug 28	-$6.90	$18.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$545.00	$510.00	1:2	Aug 28	-$1.10	$33.90
$580.00	$550.00	1:2	Jul 24	-$12.45	$17.55
$465.00	$450.00	1:2	Aug 14	-$1.83	$13.17
$460.00	$445.00	1:2	Aug 7	-$2.25	$12.75
$580.00	$550.00	1:2	Aug 7	-$17.25	$12.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 4.06%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Aug 21	$20.70	0.52	0.1%	4.06%	4.19%	2	102
$510.00	Aug 14	$19.20	0.52	0.1%	3.77%	3.89%	5	31
$512.50	Aug 21	$19.20	0.51	0.6%	3.77%	4.38%	2	--
$515.00	Aug 21	$18.60	0.49	1.1%	3.65%	4.75%	3	190
$520.00	Aug 28	$18.20	0.47	2.1%	3.57%	5.66%	2	6
$510.00	Aug 7	$17.30	0.53	0.1%	3.40%	3.52%	1	2
$515.00	Aug 14	$16.80	0.48	1.1%	3.30%	4.40%	6	33
$520.00	Aug 21	$16.50	0.46	2.1%	3.24%	5.32%	2	123
$515.00	Aug 7	$15.00	0.48	1.1%	2.94%	4.05%	--	23
$520.00	Aug 14	$14.60	0.44	2.1%	2.87%	4.95%	32	42

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 3,487

Total Puts 1,163

Put/Call Ratio 0.33

Net Difference 2,324

Prior's Put/Call Breakdown

Total Calls 4,053

Total Puts 1,416

Put/Call Ratio 0.35

Net Difference 2,637

Prior 7-Day Put/Call Summary

Total Calls 24,201

Total Puts 25,751

Average Put/Call Ratio 1.46

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