LMT - Options Database

LMT

LOCKHEED MARTIN CORP

$508.77 -0.92%

$509.42 (+0.13%)🌙

as of 07/17 06:04 PM

(7/17 15:09) ◀

Friday, July 17, 2026 (6:04pm)

▶

◀ 7/17 18:04

Option Volume

Detail

ℹ

Current (07/17) 6,108

Calls: 4,381 (72%)

Puts: 1,727 (28%)

Prior (07/16) 6,828

Calls: 4,261 (62%)

Puts: 2,567 (38%)

Current vs Prior -10.54%

Calls: +2.82% (Calls)

Puts: -32.72% (Puts)

Prior 7-Day Total 57,708

Calls: 29,021 (50%)

Puts: 28,687 (50%)

Prior 7-Day Average 8,244

Calls: 4,145 (50%)

Puts: 4,098 (50%)

Current vs Prior 7-Day Avg -25.91%

Calls: +5.67%

Puts: -57.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $5.20M

Calls: $2.51M (48%)

Puts: $2.69M (52%)

Prior (07/16) $4.04M

Calls: $2.75M (68%)

Puts: $1.29M (32%)

Current vs Prior +28.89%

Calls: -8.69%

Puts: +108.90%

Prior 7-Day Total $39.52M

Calls: $20.31M (51%)

Puts: $19.20M (49%)

Prior 7-Day Average $5.65M

Calls: $2.90M (51%)

Puts: $2.74M (49%)

Current vs Prior 7-Day Avg -7.87%

Calls: -13.61%

Puts: -1.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.39

Prior (07/16) 0.60

Current vs Prior -34.57%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg -68.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 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 690,672

Calls: 377,512 (55%)

Puts: 313,160 (45%)

Prior 7-Day Average 98,667

Calls: 53,930 (55%)

Puts: 44,737 (45%)

Current vs Prior 7-Day Avg +18.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.04% | 5.64%1.04% | 9.07%

Prior 2.26% | 5.84%2.26% | 9.53%

Current vs Prior +149.08% | +17.25%-53.92% | -4.84%

Prior 7-Day Avg 2.59% | 5.72%3.07% | 9.45%

Current vs 7-Day Avg +117.53% | +19.66%-66.04% | -3.99%

Prior 7-Day Eod 2.26% | 5.84%2.26% | 9.53%

Current vs 7-Day Eod +149.08% | +17.25%-53.92% | -4.84%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 175.36% | 22.12%

Calls: 233.58% | 15.28%

Puts: 117.14% | 28.97%

Prior 62.24% | 20.92%

Calls: 78.33% | 19.94%

Puts: 46.15% | 21.90%

Current vs Prior +181.75% | +5.74%

Prior 7-Day Avg 61.64% | 24.87%

Calls: 60.43% | 26.08%

Puts: 62.86% | 23.66%

Current vs 7-Day Avg +184.48% | -11.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (4,381 calls vs 1,727 puts). P/C ratio dropping 35% - 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 BULLISH

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 25 of results (avg 8.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	96.50	100.90	$98.70	4.5%	--	0.99	18
$415.00	Jul 31	91.90	97.00	$94.45	5.4%	--	1.00	11
$500.00	Aug 21	26.20	27.70	$26.95	5.6%	2	0.59	23
$435.00	Jul 17	71.40	75.90	$73.65	6.1%	--	0.92	26
$440.00	Jul 31	67.30	72.80	$70.05	7.9%	--	0.91	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$515.00	Aug 14	21.90	23.30	$22.60	6.2%	2	0.53	40
$595.00	Jul 24	84.00	90.60	$87.30	7.6%	--	0.90	16
$520.00	Aug 7	23.50	25.40	$24.45	7.8%	--	0.57	87
$520.00	Aug 14	24.70	26.70	$25.70	7.8%	--	0.57	70
$580.00	Jul 24	69.30	75.20	$72.25	8.2%	--	0.96	10

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. 108 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	55.60	60.90	$58.25	9.1%	--	1.00	26
$415.00	Jul 31	91.90	97.00	$94.45	5.4%	--	1.00	11
$430.00	Jul 31	76.00	82.40	$79.20	8.1%	--	1.00	15
$470.00	Jul 17	35.80	41.00	$38.40	13.5%	--	1.00	63
$490.00	Jul 17	14.60	22.50	$18.55	42.6%	--	0.99	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Jul 17	1.55	8.90	$5.23	140.5%	40	1.00	42
$515.00	Jul 17	2.70	8.00	$5.35	99.1%	73	1.00	262
$517.50	Jul 17	6.60	11.90	$9.25	57.3%	138	1.00	178
$525.00	Jul 17	14.10	19.70	$16.90	33.1%	2	1.00	73
$530.00	Jul 17	19.10	24.40	$21.75	24.4%	--	1.00	151

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 4.8K, top 460)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	0.00	4.80	$2.40	200.0%	460	0.27	772
$517.50	Jul 17	0.00	1.75	$0.88	198.9%	406	0.20	369
$555.00	Jul 24	1.10	2.25	$1.68	68.5%	360	0.11	31
$550.00	Jul 17	0.00	0.05	$0.03	166.7%	209	0.01	407
$530.00	Jul 24	5.40	6.10	$5.75	12.2%	199	0.28	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Jul 17	6.60	11.90	$9.25	57.3%	138	1.00	178
$510.00	Jul 17	0.05	3.00	$1.53	192.8%	125	0.64	283
$435.00	Aug 28	1.20	3.70	$2.45	102.0%	80	0.08	463
$515.00	Jul 17	2.70	8.00	$5.35	99.1%	73	1.00	262
$500.00	Jul 17	0.00	0.05	$0.03	166.7%	50	0.01	581

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 1455.9%, max 4875.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$610.00	Jul 17	Aug 21	1654.2%	39.2%	4115.8%	1	63
$595.00	Jul 17	Aug 21	1481.1%	36.1%	4006.9%	12	93
$565.00	Jul 17	Aug 21	1103.0%	34.1%	3135.8%	30	497
$555.00	Jul 17	Aug 28	964.6%	34.2%	2721.7%	4	239
$572.50	Jul 17	Jul 31	1202.2%	46.6%	2482.2%	13	71

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 17	Aug 28	1762.7%	35.4%	4875.7%	16	38
$435.00	Jul 17	Aug 28	1587.9%	35.0%	4433.6%	80	887
$440.00	Jul 17	Aug 28	1500.9%	34.6%	4243.8%	2	290
$415.00	Jul 17	Aug 28	1938.8%	45.6%	4148.9%	5	146
$445.00	Jul 17	Aug 21	1414.0%	34.8%	3961.9%	4	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 47.08, avg 5.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$605.00	Aug 14	$0.52	$24.48	$0.52	47.08	$580.52
$585.00	$590.00	Jul 17	$0.12	$4.88	$0.12	40.67	$585.12
$550.00	$555.00	Jul 31	$0.15	$4.85	$0.15	32.33	$550.15
$565.00	$570.00	Aug 7	$0.15	$4.85	$0.15	32.33	$565.15
$580.00	$585.00	Jul 31	$0.22	$4.78	$0.22	21.73	$580.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$440.00	Aug 21	$0.12	$4.88	$0.12	40.67	$444.88
$415.00	$410.00	Aug 7	$0.13	$4.87	$0.13	37.46	$414.87
$430.00	$410.00	Aug 14	$0.52	$19.48	$0.52	37.46	$429.48
$415.00	$410.00	Jul 31	$0.18	$4.82	$0.18	26.78	$414.82
$415.00	$410.00	Aug 21	$0.20	$4.80	$0.20	24.00	$414.80

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 2.42)

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
$445.00	$455.00	Jul 24	$9.70	$9.70	$0.30	32.33	$454.70
$425.00	$435.00	Jul 24	$9.65	$9.65	$0.35	27.57	$434.65
$440.00	$445.00	Jul 24	$4.80	$4.80	$0.20	24.00	$444.80
$527.50	$530.00	Jul 17	$2.37	$2.37	$0.13	18.23	$529.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$550.00	Jul 24	$28.60	$28.60	$1.40	20.43	$551.40
$540.00	$535.00	Jul 24	$4.75	$4.75	$0.25	19.00	$535.25
$482.50	$480.00	Jul 17	$2.37	$2.37	$0.13	18.23	$480.13
$527.50	$525.00	Jul 17	$2.35	$2.35	$0.15	15.67	$525.15
$495.00	$492.50	Jul 17	$2.30	$2.30	$0.20	11.50	$492.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $5.00, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$562.50	Jul 24	Jul 31	$0.22	68.0%	49.6%
$600.00	Jul 17	Jul 24	$0.25	767.3%	56.5%
$440.00	Jul 24	Jul 31	$0.35	61.0%	57.0%
$595.00	Jul 17	Jul 31	$0.48	1481.1%	61.1%
$580.00	Jul 17	Jul 24	$0.50	620.7%	51.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 17	Jul 24	$0.33	1414.0%	79.6%
$450.00	Jul 17	Jul 24	$0.74	619.5%	55.1%
$475.00	Jul 17	Jul 24	$0.85	887.6%	53.1%
$465.00	Jul 17	Jul 24	$1.75	1065.1%	69.0%
$470.00	Jul 17	Jul 24	$1.80	423.8%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 0.59% of stock, avg 8.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Jul 17	$1.45	$1.53	$2.98	$507.02	$512.98	0.59%
$505.00	Jul 17	$3.73	$0.63	$4.36	$500.64	$509.36	0.86%
$515.00	Jul 17	$0.20	$5.35	$5.55	$509.45	$520.55	1.09%
$512.50	Jul 17	$0.80	$5.23	$6.03	$506.47	$518.53	1.19%
$500.00	Jul 17	$8.85	$0.03	$8.88	$491.12	$508.88	1.75%
$517.50	Jul 17	$0.88	$9.25	$10.13	$507.37	$527.63	1.99%
$520.00	Jul 17	$2.40	$10.60	$13.00	$507.00	$533.00	2.56%
$497.50	Jul 17	$10.75	$2.40	$13.15	$484.35	$510.65	2.58%
$495.00	Jul 17	$13.50	$2.40	$15.90	$479.10	$510.90	3.13%
$522.50	Jul 17	$2.40	$14.25	$16.65	$505.85	$539.15	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.28% of stock, avg 4.63%)

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
$520.00	$505.00	Jul 17	$2.40	$0.63	$3.03	$501.97	$523.03
$522.50	$505.00	Jul 17	$2.40	$0.63	$3.03	$501.97	$525.53
$527.50	$505.00	Jul 17	$2.40	$0.63	$3.03	$501.97	$530.53
$512.50	$507.50	Jul 17	$0.80	$2.40	$3.20	$504.30	$515.70
$512.50	$497.50	Jul 17	$0.80	$2.40	$3.20	$494.30	$515.70
$512.50	$495.00	Jul 17	$0.80	$2.40	$3.20	$491.80	$515.70
$512.50	$487.50	Jul 17	$0.80	$2.40	$3.20	$484.30	$515.70
$517.50	$507.50	Jul 17	$0.88	$2.40	$3.28	$504.22	$520.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 439 found (best R:R 40.67, avg credit $3.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/435	490/495	Jul 31	$4.88	$0.12	40.67	$430.12	$494.88
435/440	445/455	Jul 31	$9.67	$0.33	29.30	$430.33	$454.67
420/425	495/498	Jul 17	$4.80	$0.20	24.00	$420.20	$499.80
410/415	490/495	Jul 31	$4.78	$0.22	21.73	$410.22	$494.78
485/490	520/525	Aug 7	$4.75	$0.25	19.00	$485.25	$524.75
465/470	515/520	Aug 21	$4.72	$0.28	16.86	$465.28	$519.72
410/415	430/440	Jul 31	$9.33	$0.67	13.93	$405.67	$439.33
420/425	480/490	Jul 31	$9.17	$0.83	11.05	$415.83	$489.17
410/415	525/530	Aug 28	$4.58	$0.42	10.90	$410.42	$529.58
420/425	455/480	Jul 31	$22.77	$2.23	10.21	$402.23	$477.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$585.00	$590.00	$595.00	Aug 21	$0.05	$4.95	99.00
$450.00	$460.00	$470.00	Jul 17	$0.15	$9.85	65.67
$545.00	$550.00	$555.00	Aug 28	$0.10	$4.90	49.00
$435.00	$440.00	$445.00	Jul 24	$0.15	$4.85	32.33
$510.00	$515.00	$520.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$525.00	$530.00	$535.00	Jul 24	$0.05	$4.95	99.00
$530.00	$535.00	$540.00	Jul 31	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Aug 7	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Aug 7	$0.11	$4.89	44.45
$535.00	$540.00	$545.00	Aug 7	$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. 177 found (best net $-1.35, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$510.00	1:2	Aug 14	-$1.35	$28.65
$580.00	$605.00	1:2	Aug 14	-$2.46	$22.54
$455.00	$480.00	1:2	Jul 31	-$15.20	$9.80
$545.00	$555.00	1:2	Aug 14	-$3.15	$6.85
$510.00	$525.00	1:2	Aug 28	-$8.40	$6.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$410.00	1:2	Aug 14	-$0.01	$19.99
$580.00	$550.00	1:2	Jul 24	-$15.05	$14.95
$465.00	$450.00	1:2	Aug 14	-$0.20	$14.80
$460.00	$445.00	1:2	Aug 7	-$0.41	$14.59
$425.00	$415.00	1:2	Aug 21	-$0.15	$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 4.40%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Aug 28	$22.40	0.51	0.2%	4.40%	4.64%	2	--
$510.00	Aug 21	$20.90	0.51	0.2%	4.11%	4.35%	55	72
$510.00	Aug 14	$19.20	0.51	0.2%	3.77%	4.02%	--	31
$515.00	Aug 21	$18.40	0.48	1.2%	3.62%	4.84%	2	190
$510.00	Aug 7	$17.60	0.51	0.2%	3.46%	3.70%	2	1
$515.00	Aug 14	$16.90	0.47	1.2%	3.32%	4.55%	2	33
$520.00	Aug 21	$16.30	0.44	2.2%	3.20%	5.41%	1	122
$510.00	Jul 31	$15.00	0.50	0.2%	2.95%	3.19%	1	36
$515.00	Aug 7	$14.90	0.47	1.2%	2.93%	4.15%	16	18
$520.00	Aug 14	$14.90	0.43	2.2%	2.93%	5.14%	2	41

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 4,381

Total Puts 1,727

Put/Call Ratio 0.39

Net Difference 2,654

Prior's Put/Call Breakdown

Total Calls 4,261

Total Puts 2,567

Put/Call Ratio 0.60

Net Difference 1,694

Prior 7-Day Put/Call Summary

Total Calls 29,021

Total Puts 28,687

Average Put/Call Ratio 1.24

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