LMT chaîne d'options Lockheed Martin Corporation
Cboe delayed options data · au 03:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.0% (494.25–568.85) · ATM IV 25.1% · P/C open interest 1.06
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 68.70 | 75.00 | 30.6% | 0.94 | 0.0025 | -0.057 | 465 | 0.9500 | 1.75 | 2 | 12 | 26.8% | -0.06 | 0.0025 | -0.070 | ||
| 64.00 | 70.50 | 30.0% | 0.93 | 0.0029 | -0.067 | 470 | 0.9000 | 2.30 | 11 | 4 | 26.2% | -0.08 | 0.0029 | -0.079 | ||
| 58.40 | 65.90 | 27.8% | 0.91 | 0.0033 | -0.078 | 475 | 1.05 | 2.45 | 2 | 11 | 24.7% | -0.09 | 0.0034 | -0.090 | ||
| 55.70 | 61.50 | 1 | 29.8% | 0.89 | 0.0038 | -0.091 | 480 | 1.45 | 3.50 | 2 | 18 | 25.7% | -0.11 | 0.0039 | -0.102 | |
| 50.50 | 57.00 | 28.1% | 0.87 | 0.0044 | -0.106 | 485 | 2.65 | 3.80 | 11 | 3 | 25.9% | -0.13 | 0.0045 | -0.116 | ||
| 46.30 | 52.90 | 27.9% | 0.85 | 0.0050 | -0.121 | 490 | 3.40 | 4.50 | 13 | 30 | 25.7% | -0.16 | 0.0050 | -0.131 | ||
| 42.60 | 48.30 | 27.5% | 0.82 | 0.0055 | -0.136 | 495 | 4.50 | 5.40 | 28 | 2 | 25.8% | -0.19 | 0.0056 | -0.145 | ||
| 39.10 | 44.10 | 1 | 27.4% | 0.79 | 0.0061 | -0.151 | 500 | 5.70 | 6.90 | 13 | 27 | 26.2% | -0.22 | 0.0062 | -0.160 | |
| 36.00 | 40.70 | 28.0% | 0.75 | 0.0066 | -0.165 | 505 | 6.50 | 8.50 | 9 | 7 | 26.0% | -0.25 | 0.0067 | -0.174 | ||
| 31.00 | 37.00 | 21 | 26.5% | 0.72 | 0.0071 | -0.178 | 510 | 8.20 | 9.90 | 187 | 39 | 26.1% | -0.29 | 0.0072 | -0.186 | |
| 27.70 | 33.00 | 2 | 26.0% | 0.68 | 0.0075 | -0.189 | 515 | 9.60 | 11.00 | 39 | 27 | 25.4% | -0.33 | 0.0076 | -0.197 | |
| 25.20 | 29.80 | 26.4% | 0.64 | 0.0078 | -0.199 | 520 | 11.30 | 13.70 | 15 | 189 | 25.9% | -0.37 | 0.0080 | -0.206 | ||
| 22.40 | 26.70 | 1 | 26.3% | 0.60 | 0.0081 | -0.205 | 525 | 13.80 | 15.70 | 14 | 15 | 26.1% | -0.41 | 0.0083 | -0.213 | |
| 20.20 | 22.90 | 17 | 2 | 25.9% | 0.56 | 0.0083 | -0.210 | 530 | 12.40 | 19.10 | 9 | 20 | 24.3% | -0.45 | 0.0085 | -0.217 |
| 17.50 | 19.30 | 33 | 1 | 25.0% | 0.52 | 0.0084 | -0.212 | 535 | 17.70 | 23.00 | 23 | 30 | 27.1% | -0.49 | 0.0087 | -0.219 |
| 15.10 | 18.90 | 2 | 10 | 26.2% | 0.48 | 0.0084 | -0.211 | 540 | 19.70 | 23.80 | 11 | 12 | 25.3% | -0.54 | 0.0087 | -0.218 |
| 12.70 | 16.30 | 5 | 5 | 25.7% | 0.43 | 0.0084 | -0.208 | 545 | 22.70 | 27.00 | 6 | 17 | 25.5% | -0.58 | 0.0087 | -0.215 |
| 11.90 | 16.60 | 3 | 1 | 28.0% | 0.39 | 0.0082 | -0.203 | 550 | 27.30 | 29.10 | 20 | 24 | 25.8% | -0.62 | 0.0086 | -0.210 |
| 7.90 | 14.90 | 3 | 1 | 26.4% | 0.36 | 0.0079 | -0.196 | 555 | 28.50 | 34.10 | 1 | 12 | 25.4% | -0.66 | 0.0084 | -0.203 |
| 8.10 | 10.10 | 5 | 25 | 25.2% | 0.32 | 0.0076 | -0.187 | 560 | 31.70 | 36.40 | 5 | 31 | 24.1% | -0.70 | 0.0081 | -0.195 |
| 7.20 | 9.00 | 15 | 45 | 25.8% | 0.28 | 0.0072 | -0.178 | 565 | 35.20 | 41.90 | 2 | 10 | 25.4% | -0.74 | 0.0077 | -0.185 |
| 2.30 | 10.90 | 17 | 65 | 25.2% | 0.25 | 0.0068 | -0.167 | 570 | 39.00 | 44.90 | 5 | 24.4% | -0.77 | 0.0073 | -0.175 | |
| 5.00 | 6.80 | 17 | 53 | 25.9% | 0.22 | 0.0063 | -0.157 | 575 | 43.10 | 49.10 | 3 | 8 | 24.5% | -0.81 | 0.0068 | -0.164 |
| 2.00 | 6.00 | 5 | 18 | 23.9% | 0.19 | 0.0058 | -0.146 | 580 | 47.10 | 52.60 | 7 | 23.2% | -0.83 | 0.0064 | -0.153 | |
| 3.30 | 8.60 | 1 | 7 | 29.4% | 0.17 | 0.0053 | -0.136 | 585 | 51.50 | 58.30 | 24.9% | -0.86 | 0.0058 | -0.141 | ||
| 3.00 | 3.90 | 1 | 11 | 25.8% | 0.15 | 0.0048 | -0.126 | 590 | 56.00 | 61.70 | 22.9% | -0.88 | 0.0054 | -0.130 | ||
| 2.60 | 3.60 | 3 | 3 | 26.4% | 0.13 | 0.0044 | -0.117 | 595 | 60.00 | 66.00 | 1 | -0.90 | 0.0050 | -0.118 | ||
| 2.10 | 3.20 | 11 | 47 | 26.6% | 0.12 | 0.0040 | -0.108 | 600 | 64.40 | 71.00 | 1 | -0.92 | 0.0047 | -0.111 | ||
| 1.70 | 2.65 | 3 | 5 | 26.5% | 0.10 | 0.0036 | -0.101 | 605 | 69.20 | 75.70 | 2 | -0.94 | 0.0046 | -0.115 | ||
| 1.25 | 4.20 | 1 | 16 | 29.4% | 0.09 | 0.0033 | -0.093 | 610 | 74.00 | 80.50 | 1 | 1 | -0.95 | 0.0044 | -0.115 | |
| 1.05 | 2.70 | 2 | 18 | 28.0% | 0.08 | 0.0030 | -0.087 | 615 | 79.00 | 85.20 | -0.96 | 0.0041 | -0.106 | |||
| 0.7500 | 3.90 | 2 | 11 | 30.8% | 0.07 | 0.0027 | -0.081 | 620 | 85.20 | 92.50 | 1 | 30.7% | -0.97 | 0.0034 | -0.110 | |
| 0.6500 | 3.40 | 1 | 5 | 30.9% | 0.07 | 0.0024 | -0.075 | 625 | 89.00 | 97.40 | -0.98 | 0.0027 | -0.115 | |||
| 0.5500 | 7.30 | 1 | 14 | 38.0% | 0.06 | 0.0022 | -0.070 | 630 | 94.00 | 103.00 | -0.99 | 0.0022 | -0.119 | |||
| 0.3000 | 2.95 | 6 | 31.7% | 0.05 | 0.0020 | -0.066 | 635 | 99.00 | 106.80 | -0.99 | 0.0017 | -0.102 | ||||
| 0 | 2.65 | 2 | 31.4% | 0.05 | 0.0018 | -0.062 | 640 | 104.00 | 112.00 | -0.99 | 0.0011 | -0.102 | ||||
| 0.2000 | 2.15 | 2 | 31.7% | 0.04 | 0.0016 | -0.058 | 645 | 110.20 | 114.90 | -1.00 | 0.0007 | -0.102 | ||||
| 0.1500 | 1.75 | 1 | 8 | 31.5% | 0.04 | 0.0015 | -0.055 | 650 | 115.20 | 119.90 | -1.00 | 0.0003 | -0.102 | |||
| 0.2000 | 2.00 | 11 | 32.8% | 0.04 | 0.0014 | -0.051 | 655 | 120.20 | 125.30 | -1.00 | 0.0001 | -0.102 | ||||
| 0 | 1.80 | 11 | 33.1% | 0.03 | 0.0013 | -0.049 | 660 | 124.00 | 132.00 | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 1.90 | 1 | 33.8% | 0.03 | 0.0012 | -0.046 | 665 | 129.00 | 137.00 | -1.00 | 0.0000 | -0.102 | ||||
| 0.0500 | 1.80 | 35.2% | 0.03 | 0.0011 | -0.044 | 670 | 134.00 | 140.60 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 1.70 | 1 | 36.0% | 0.03 | 0.0010 | -0.041 | 675 | 139.00 | 147.00 | -1.00 | 0.0000 | -0.102 | ||||
| 0.1000 | 1.60 | 35.8% | 0.02 | 0.0009 | -0.039 | 680 | 144.00 | 149.80 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 0.7000 | 4 | 88 | 33.9% | 0.02 | 0.0008 | -0.037 | 685 | 150.20 | 157.00 | 43.4% | -1.00 | 0.0000 | -0.102 | ||
| 0.0500 | 1.30 | 36.9% | 0.02 | 0.0008 | -0.035 | 690 | 155.20 | 162.00 | 44.4% | -1.00 | 0.0000 | -0.102 | ||||
| 0.0500 | 1.05 | 36.4% | 0.02 | 0.0007 | -0.034 | 695 | 159.00 | 167.00 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 1.00 | 10 | 36.9% | 0.02 | 0.0007 | -0.032 | 700 | 164.00 | 172.00 | -1.00 | 0.0000 | -0.102 | ||||
| 0 | 1.40 | 39.7% | 0.02 | 0.0006 | -0.031 | 705 | 169.00 | 177.00 | -1.00 | 0.0000 | -0.102 | |||||
| 0 | 0.9000 | 6 | 38.0% | 0.02 | 0.0006 | -0.030 | 710 | 174.00 | 182.00 | -1.00 | 0.0000 | -0.102 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 16, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs