LMT option chain Lockheed Martin Corporation
Cboe delayed options data · as of 12:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±8.2% (502.40–591.60) · ATM IV 32.4% · P/C open interest 0.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 273.30 | 282.10 | 6 | 1.00 | 0.0000 | -0.003 | 275 | 0 | 4.90 | 14 | 129.1% | -0.00 | 0.0000 | -0.003 | |||
| 268.30 | 277.10 | 3 | 1.00 | 0.0000 | -0.004 | 280 | 0 | 1.00 | 57 | 98.2% | -0.00 | 0.0000 | -0.004 | |||
| 263.30 | 272.10 | 6 | 74.3% | 1.00 | 0.0000 | -0.004 | 285 | 0 | 4.90 | 42 | 123.2% | -0.00 | 0.0000 | -0.004 | ||
| 258.30 | 267.10 | 6 | 1.00 | 0.0000 | -0.004 | 290 | 0 | 0.5000 | 34 | 85.8% | -0.00 | 0.0000 | -0.004 | |||
| 253.30 | 262.30 | 5 | 76.0% | 1.00 | 0.0000 | -0.004 | 295 | 0 | 4.90 | 33 | 117.6% | -0.00 | 0.0000 | -0.004 | ||
| 249.00 | 257.80 | 4 | 88.6% | 1.00 | 0.0000 | -0.004 | 300 | 0 | 4.90 | 18 | 114.9% | -0.00 | 0.0000 | -0.004 | ||
| 243.80 | 252.40 | 81.7% | 1.00 | 0.0000 | -0.004 | 305 | 0 | 4.90 | 4 | 112.2% | -0.00 | 0.0000 | -0.004 | |||
| 239.30 | 248.00 | 4 | 88.6% | 1.00 | 0.0000 | -0.005 | 310 | 0 | 4.90 | 2 | 109.5% | -0.00 | 0.0000 | -0.005 | ||
| 234.10 | 242.90 | 4 | 83.0% | 1.00 | 0.0000 | -0.005 | 315 | 0 | 4.90 | 2 | 106.9% | -0.00 | 0.0000 | -0.005 | ||
| 229.00 | 237.80 | 78.0% | 1.00 | 0.0000 | -0.005 | 320 | 0 | 4.90 | 5 | 104.3% | -0.00 | 0.0000 | -0.005 | |||
| 224.00 | 232.80 | 4 | 75.4% | 1.00 | 0.0000 | -0.006 | 325 | 0 | 4.90 | 101.8% | -0.00 | 0.0000 | -0.006 | |||
| 219.70 | 228.00 | 81.8% | 1.00 | 0.0000 | -0.006 | 330 | 0 | 0.2500 | 5 | 64.6% | -0.00 | 0.0000 | -0.006 | |||
| 214.70 | 223.00 | 79.4% | 1.00 | 0.0000 | -0.006 | 335 | 0 | 4.90 | 2 | 96.8% | -0.00 | 0.0000 | -0.006 | |||
| 209.70 | 218.00 | 77.0% | 1.00 | 0.0001 | -0.007 | 340 | 0 | 1.30 | 26 | 61.2% | -0.00 | 0.0001 | -0.007 | |||
| 203.80 | 212.60 | 56.9% | 1.00 | 0.0001 | -0.007 | 345 | 0 | 1.75 | 4 | 59.5% | -0.00 | 0.0001 | -0.007 | |||
| 199.20 | 208.00 | 3 | 66.8% | 1.00 | 0.0001 | -0.008 | 350 | 0 | 1.75 | 57 | 57.9% | -0.00 | 0.0001 | -0.008 | ||
| 194.10 | 202.90 | 64.5% | 1.00 | 0.0001 | -0.008 | 355 | 0 | 0.2500 | 20 | 56.2% | -0.00 | 0.0001 | -0.008 | |||
| 189.10 | 197.90 | 62.1% | 1.00 | 0.0001 | -0.009 | 360 | 0 | 4.90 | 51 | 84.9% | -0.00 | 0.0001 | -0.009 | |||
| 184.40 | 193.00 | 63.8% | 1.00 | 0.0001 | -0.009 | 365 | 0 | 4.90 | 12 | 82.6% | -0.00 | 0.0001 | -0.009 | |||
| 179.40 | 188.00 | 61.6% | 1.00 | 0.0001 | -0.010 | 370 | 0 | 0.3000 | 37 | 52.5% | -0.00 | 0.0001 | -0.010 | |||
| 174.30 | 183.00 | 57.5% | 1.00 | 0.0001 | -0.011 | 375 | 0 | 0.9000 | 5 | 58.5% | -0.00 | 0.0001 | -0.011 | |||
| 169.80 | 178.00 | 1 | 62.2% | 1.00 | 0.0001 | -0.012 | 380 | 0 | 0.5500 | 146 | 53.1% | -0.00 | 0.0001 | -0.012 | ||
| 165.00 | 173.00 | 61.8% | 1.00 | 0.0002 | -0.013 | 385 | 0 | 1.55 | 9 | 59.7% | -0.00 | 0.0002 | -0.013 | |||
| 159.30 | 168.00 | 10 | 51.1% | 0.99 | 0.0002 | -0.014 | 390 | 0 | 1.55 | 3 | 57.8% | -0.00 | 0.0002 | -0.014 | ||
| 155.00 | 163.80 | 57.5% | 0.99 | 0.0002 | -0.016 | 395 | 0 | 1.15 | 10 | 53.4% | -0.01 | 0.0002 | -0.016 | |||
| 150.00 | 158.40 | 1 | 54.9% | 0.99 | 0.0002 | -0.017 | 400 | 0.0500 | 0.5000 | 77 | 46.6% | -0.01 | 0.0002 | -0.017 | ||
| 145.30 | 153.50 | 54.9% | 0.99 | 0.0003 | -0.019 | 405 | 0 | 0.8000 | 1 | 75 | 47.4% | -0.01 | 0.0003 | -0.019 | ||
| 140.40 | 148.50 | 1 | 53.3% | 0.99 | 0.0003 | -0.021 | 410 | 0 | 0.8000 | 86 | 45.7% | -0.01 | 0.0003 | -0.021 | ||
| 135.20 | 144.00 | 1 | 50.8% | 0.99 | 0.0004 | -0.024 | 415 | 0.1000 | 3.60 | 14 | 57.4% | -0.01 | 0.0004 | -0.024 | ||
| 129.80 | 138.50 | 15 | 46.4% | 0.99 | 0.0004 | -0.026 | 420 | 0.1000 | 1.05 | 29 | 44.9% | -0.01 | 0.0004 | -0.026 | ||
| 124.80 | 133.40 | 43.9% | 0.99 | 0.0005 | -0.029 | 425 | 0 | 0.9500 | 25 | 42.0% | -0.01 | 0.0005 | -0.030 | |||
| 120.20 | 128.80 | 2 | 45.8% | 0.98 | 0.0006 | -0.033 | 430 | 0 | 0.5500 | 2 | 58 | 37.3% | -0.01 | 0.0006 | -0.033 | |
| 115.70 | 123.80 | 45.7% | 0.98 | 0.0006 | -0.037 | 435 | 0 | 0.8000 | 31 | 37.8% | -0.02 | 0.0007 | -0.038 | |||
| 110.30 | 118.90 | 2 | 42.7% | 0.98 | 0.0008 | -0.042 | 440 | 0 | 0.9000 | 130 | 36.9% | -0.02 | 0.0008 | -0.043 | ||
| 106.00 | 113.40 | 2 | 41.5% | 0.98 | 0.0009 | -0.048 | 445 | 0.1500 | 1.05 | 13 | 44 | 37.0% | -0.02 | 0.0009 | -0.048 | |
| 101.00 | 108.40 | 16 | 39.6% | 0.97 | 0.0010 | -0.054 | 450 | 0.3500 | 0.9000 | 29 | 258 | 35.6% | -0.03 | 0.0010 | -0.055 | |
| 96.20 | 103.30 | 1 | 38.0% | 0.97 | 0.0012 | -0.062 | 455 | 0.0500 | 1.55 | 2 | 91 | 35.5% | -0.03 | 0.0012 | -0.062 | |
| 91.40 | 99.00 | 38.8% | 0.96 | 0.0014 | -0.071 | 460 | 0.2500 | 1.60 | 8 | 85 | 34.8% | -0.04 | 0.0014 | -0.071 | ||
| 86.70 | 94.40 | 38.6% | 0.95 | 0.0016 | -0.081 | 465 | 0.6500 | 1.60 | 9 | 56 | 35.6% | -0.05 | 0.0016 | -0.081 | ||
| 82.00 | 88.00 | 6 | 33.9% | 0.94 | 0.0019 | -0.092 | 470 | 1.05 | 1.70 | 39 | 199 | 34.1% | -0.06 | 0.0019 | -0.092 | |
| 77.30 | 83.50 | 6 | 34.0% | 0.93 | 0.0022 | -0.104 | 475 | 1.00 | 2.25 | 10 | 126 | 34.9% | -0.07 | 0.0022 | -0.105 | |
| 72.70 | 78.10 | 6 | 30 | 32.0% | 0.92 | 0.0025 | -0.118 | 480 | 1.85 | 2.65 | 13 | 151 | 34.4% | -0.08 | 0.0025 | -0.119 |
| 68.10 | 73.60 | 6 | 32.0% | 0.91 | 0.0029 | -0.133 | 485 | 2.10 | 3.30 | 2 | 48 | 34.1% | -0.09 | 0.0029 | -0.134 | |
| 64.00 | 70.80 | 2 | 13 | 35.1% | 0.89 | 0.0032 | -0.149 | 490 | 2.00 | 3.60 | 10 | 149 | 32.4% | -0.11 | 0.0033 | -0.150 |
| 59.30 | 65.90 | 4 | 7 | 33.5% | 0.87 | 0.0036 | -0.166 | 495 | 2.65 | 4.30 | 16 | 87 | 32.5% | -0.13 | 0.0037 | -0.167 |
| 56.50 | 60.50 | 16 | 87 | 33.7% | 0.85 | 0.0041 | -0.183 | 500 | 4.00 | 5.00 | 72 | 444 | 33.1% | -0.15 | 0.0041 | -0.184 |
| 50.90 | 56.50 | 1 | 60 | 31.9% | 0.83 | 0.0045 | -0.200 | 505 | 2.10 | 6.10 | 12 | 251 | 29.9% | -0.17 | 0.0045 | -0.202 |
| 47.90 | 51.60 | 12 | 33 | 31.9% | 0.81 | 0.0049 | -0.217 | 510 | 5.20 | 6.70 | 10 | 189 | 32.0% | -0.19 | 0.0049 | -0.219 |
| 45.50 | 47.60 | 12 | 197 | 33.2% | 0.78 | 0.0053 | -0.234 | 515 | 5.10 | 9.40 | 4 | 79 | 32.3% | -0.22 | 0.0054 | -0.236 |
| 40.70 | 45.30 | 6 | 118 | 33.3% | 0.75 | 0.0057 | -0.249 | 520 | 6.50 | 9.10 | 30 | 134 | 30.8% | -0.25 | 0.0058 | -0.252 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 522.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 37.80 | 41.50 | 1 | 84 | 33.5% | 0.72 | 0.0061 | -0.264 | 525 | 5.70 | 13.20 | 2 | 39 | 31.2% | -0.28 | 0.0061 | -0.267 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 527.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 33.20 | 38.50 | 8 | 163 | 32.7% | 0.69 | 0.0064 | -0.277 | 530 | 10.70 | 12.10 | 12 | 105 | 31.7% | -0.31 | 0.0065 | -0.281 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 532.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.90 | 34.30 | 4 | 337 | 30.9% | 0.66 | 0.0067 | -0.289 | 535 | 10.40 | 16.50 | 1 | 70 | 32.1% | -0.35 | 0.0068 | -0.292 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 537.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.30 | 31.60 | 10 | 170 | 31.5% | 0.62 | 0.0069 | -0.298 | 540 | 12.70 | 16.20 | 22 | 168 | 30.6% | -0.38 | 0.0070 | -0.302 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 542.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.70 | 28.00 | 25 | 64 | 32.6% | 0.59 | 0.0071 | -0.305 | 545 | 16.30 | 19.20 | 2 | 45 | 32.3% | -0.42 | 0.0072 | -0.310 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 547.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.10 | 24.90 | 42 | 165 | 32.2% | 0.55 | 0.0072 | -0.310 | 550 | 18.70 | 20.30 | 21 | 58 | 31.3% | -0.46 | 0.0073 | -0.315 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 552.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.60 | 24.00 | 9 | 71 | 31.5% | 0.51 | 0.0073 | -0.312 | 555 | 18.80 | 24.50 | 3 | 42 | 30.7% | -0.49 | 0.0074 | -0.318 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 557.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.40 | 21.10 | 14 | 365 | 32.9% | 0.48 | 0.0073 | -0.312 | 560 | 23.50 | 26.40 | 3 | 25 | 31.6% | -0.53 | 0.0074 | -0.318 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 562.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.10 | 18.00 | 14 | 80 | 32.0% | 0.44 | 0.0072 | -0.309 | 565 | 25.40 | 31.80 | 23 | 32.6% | -0.56 | 0.0074 | -0.315 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 567.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.00 | 15.70 | 325 | 371 | 31.6% | 0.41 | 0.0071 | -0.303 | 570 | 29.10 | 34.30 | 7 | 38 | 32.6% | -0.60 | 0.0073 | -0.310 |
| 12.40 | 15.30 | 65 | 139 | 32.8% | 0.37 | 0.0069 | -0.295 | 575 | 31.00 | 38.00 | 13 | 31.9% | -0.64 | 0.0071 | -0.303 | |
| 10.70 | 12.10 | 30 | 113 | 31.4% | 0.34 | 0.0067 | -0.285 | 580 | 35.70 | 41.40 | 30 | 32.9% | -0.67 | 0.0069 | -0.293 | |
| 9.30 | 11.10 | 23 | 54 | 31.8% | 0.31 | 0.0065 | -0.272 | 585 | 36.80 | 44.90 | 26 | 30.8% | -0.70 | 0.0067 | -0.281 | |
| 6.60 | 10.80 | 14 | 81 | 31.5% | 0.28 | 0.0062 | -0.257 | 590 | 42.00 | 48.80 | 53 | 32.2% | -0.73 | 0.0064 | -0.267 | |
| 3.40 | 9.90 | 38 | 29.8% | 0.25 | 0.0059 | -0.241 | 595 | 45.10 | 53.00 | 13 | 31.8% | -0.77 | 0.0061 | -0.251 | ||
| 5.90 | 6.50 | 315 | 674 | 30.8% | 0.22 | 0.0055 | -0.223 | 600 | 49.80 | 57.00 | 32.5% | -0.79 | 0.0058 | -0.234 | ||
| 3.90 | 6.00 | 16 | 108 | 30.0% | 0.19 | 0.0052 | -0.205 | 605 | 54.60 | 60.90 | 33.0% | -0.82 | 0.0055 | -0.217 | ||
| 4.20 | 5.00 | 41 | 82 | 31.0% | 0.17 | 0.0048 | -0.186 | 610 | 57.00 | 65.40 | 31.2% | -0.85 | 0.0051 | -0.198 | ||
| 2.00 | 4.90 | 3 | 48 | 29.8% | 0.15 | 0.0044 | -0.167 | 615 | 61.50 | 69.00 | 30.3% | -0.87 | 0.0047 | -0.181 | ||
| 2.60 | 4.90 | 3 | 48 | 32.1% | 0.12 | 0.0040 | -0.149 | 620 | 66.40 | 73.90 | 31.5% | -0.90 | 0.0043 | -0.163 | ||
| 0.9500 | 5.40 | 249 | 32.1% | 0.11 | 0.0036 | -0.132 | 625 | 71.00 | 78.20 | 31.2% | -0.92 | 0.0039 | -0.146 | |||
| 1.05 | 3.20 | 9 | 106 | 30.2% | 0.09 | 0.0032 | -0.116 | 630 | 75.10 | 82.70 | 29.7% | -0.93 | 0.0035 | -0.131 | ||
| 0.7000 | 2.35 | 5 | 52 | 29.2% | 0.08 | 0.0028 | -0.102 | 635 | 80.40 | 87.30 | 30.8% | -0.95 | 0.0031 | -0.115 | ||
| 0.8000 | 1.80 | 1 | 33 | 29.4% | 0.07 | 0.0025 | -0.090 | 640 | 84.30 | 92.50 | 29.0% | -0.96 | 0.0026 | -0.098 | ||
| 0.7000 | 1.90 | 1 | 34 | 30.6% | 0.06 | 0.0022 | -0.079 | 645 | 89.70 | 97.00 | 29.8% | -0.97 | 0.0022 | -0.081 | ||
| 0.5500 | 1.75 | 7 | 103 | 31.0% | 0.05 | 0.0019 | -0.069 | 650 | 94.00 | 102.30 | 27.8% | -0.98 | 0.0018 | -0.065 | ||
| 0.0500 | 1.90 | 10 | 31.2% | 0.04 | 0.0017 | -0.061 | 655 | 99.00 | 107.20 | 25.2% | -0.99 | 0.0014 | -0.049 | |||
| 0.1500 | 1.15 | 30 | 88 | 30.1% | 0.03 | 0.0015 | -0.054 | 660 | 103.70 | 112.10 | -0.99 | 0.0011 | -0.036 | |||
| 0 | 1.35 | 42 | 31.3% | 0.03 | 0.0013 | -0.049 | 665 | 109.30 | 117.00 | 30.9% | -0.99 | 0.0008 | -0.026 | |||
| 0 | 1.05 | 101 | 31.1% | 0.03 | 0.0012 | -0.044 | 670 | 113.70 | 121.70 | -0.99 | 0.0006 | -0.018 | ||||
| 0.0500 | 2.15 | 1 | 22 | 36.4% | 0.02 | 0.0010 | -0.039 | 675 | 118.70 | 127.00 | -1.00 | 0.0004 | -0.012 | |||
| 0 | 2.25 | 51 | 31.4% | 0.02 | 0.0009 | -0.035 | 680 | 123.70 | 131.50 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 1.55 | 25 | 36.2% | 0.02 | 0.0008 | -0.032 | 685 | 128.20 | 137.00 | -1.00 | 0.0002 | -0.005 | ||||
| 0 | 1.50 | 30 | 37.0% | 0.02 | 0.0007 | -0.029 | 690 | 133.70 | 142.50 | 31.5% | -1.00 | 0.0002 | -0.003 | |||
| 0 | 3.10 | 30 | 43.3% | 0.01 | 0.0006 | -0.026 | 695 | 138.70 | 147.50 | 32.4% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 1.00 | 1,077 | 36.6% | 0.01 | 0.0006 | -0.024 | 700 | 143.70 | 152.00 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.2000 | 1 | 38 | 30.6% | 0.01 | 0.0005 | -0.021 | 705 | 149.10 | 157.00 | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.00 | 27 | 43.0% | 0.01 | 0.0004 | -0.019 | 710 | 153.70 | 161.60 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 3.60 | 48.9% | 0.01 | 0.0004 | -0.017 | 715 | 158.70 | 167.50 | 35.8% | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 1.60 | 1 | 43.3% | 0.01 | 0.0004 | -0.016 | 720 | 163.70 | 172.50 | 36.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 3.10 | 1 | 49.6% | 0.01 | 0.0003 | -0.014 | 725 | 168.60 | 177.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.45 | 2 | 48.5% | 0.01 | 0.0003 | -0.013 | 730 | 173.70 | 182.50 | 38.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 12 | 56.4% | 0.01 | 0.0002 | -0.012 | 735 | 178.70 | 187.50 | 39.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 5 | 57.4% | 0.00 | 0.0002 | -0.011 | 740 | 183.70 | 192.50 | 39.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 1 | 58.4% | 0.00 | 0.0002 | -0.010 | 745 | 188.70 | 197.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.65 | 6 | 49.0% | 0.00 | 0.0002 | -0.009 | 750 | 193.70 | 202.30 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 2 | 60.4% | 0.00 | 0.0002 | -0.008 | 755 | 198.70 | 207.50 | 42.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 94 | 61.4% | 0.00 | 0.0001 | -0.007 | 760 | 203.40 | 212.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 144 | 62.4% | 0.00 | 0.0001 | -0.007 | 765 | 208.70 | 217.50 | 43.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.60 | 53 | 52.2% | 0.00 | 0.0001 | -0.006 | 770 | 213.70 | 222.50 | 44.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 5 | 64.3% | 0.00 | 0.0001 | -0.006 | 775 | 218.70 | 227.50 | 45.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.05 | 50.7% | 0.00 | 0.0001 | -0.005 | 780 | 223.70 | 232.50 | 46.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 4 | 66.2% | 0.00 | 0.0001 | -0.005 | 785 | 228.70 | 237.50 | 46.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 7 | 67.2% | 0.00 | 0.0001 | -0.004 | 790 | 233.70 | 242.50 | 47.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 5 | 68.1% | 0.00 | 0.0001 | -0.004 | 795 | 238.40 | 247.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.95 | 49 | 48.4% | 0.00 | 0.0001 | -0.004 | 800 | 243.70 | 252.50 | 48.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.7000 | 59 | 53.9% | 0.00 | 0.0000 | -0.003 | 820 | 263.70 | 272.50 | 51.7% | -1.00 | 0.0000 | 0.000 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs