LMT option chain Lockheed Martin Corporation
Cboe delayed options data · as of 15:40 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 ±4.6% (521.24–571.14) · ATM IV 53.0% · P/C open interest 0.93
| 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 | |
| 227.00 | 235.20 | 4 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 4.90 | 301.9% | 0.00 | 0.0000 | -0.000 | ||||
| 222.00 | 230.10 | 3 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 3 | 294.5% | 0.00 | 0.0000 | -0.000 | |||
| 217.00 | 225.40 | 3 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 4.90 | 3 | 287.1% | 0.00 | 0.0000 | -0.000 | |||
| 212.00 | 220.20 | 3 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.90 | 3 | 279.9% | 0.00 | 0.0000 | -0.000 | |||
| 207.00 | 215.20 | 3 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 4.90 | 3 | 272.8% | 0.00 | 0.0000 | -0.000 | |||
| 202.00 | 210.70 | 3 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 3 | 265.7% | 0.00 | 0.0000 | -0.000 | |||
| 197.00 | 205.60 | 3 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 4.90 | 3 | 258.8% | 0.00 | 0.0000 | -0.000 | |||
| 192.10 | 199.60 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.90 | 4 | 251.9% | 0.00 | 0.0000 | -0.000 | ||||
| 187.00 | 195.00 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 4.90 | 245.1% | 0.00 | 0.0000 | -0.000 | |||||
| 182.80 | 190.00 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.90 | 238.4% | 0.00 | 0.0000 | -0.000 | |||||
| 177.10 | 185.10 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 4.90 | 231.8% | 0.00 | 0.0000 | -0.000 | |||||
| 173.40 | 179.70 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.90 | 225.2% | 0.00 | 0.0000 | -0.000 | ||||
| 167.00 | 175.10 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 4.90 | 218.8% | 0.00 | 0.0000 | -0.001 | |||||
| 163.10 | 170.70 | 145.0% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.90 | 212.4% | -0.00 | 0.0000 | -0.001 | ||||
| 157.10 | 165.00 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 4.90 | 206.0% | -0.00 | 0.0000 | -0.001 | |||||
| 152.00 | 159.70 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.90 | 199.8% | -0.00 | 0.0000 | -0.001 | |||||
| 147.00 | 155.00 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 4.90 | 193.5% | -0.00 | 0.0000 | -0.001 | |||||
| 142.00 | 150.00 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 4.90 | 1 | 187.4% | -0.00 | 0.0000 | -0.002 | ||||
| 137.70 | 144.70 | 1 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 4.90 | 181.3% | -0.00 | 0.0000 | -0.002 | ||||
| 132.00 | 140.00 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 4.90 | 175.2% | -0.00 | 0.0000 | -0.003 | |||||
| 128.40 | 134.70 | 1 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 4.90 | 11 | 169.2% | -0.00 | 0.0000 | -0.004 | |||
| 123.50 | 129.90 | 1 | 72.2% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 4.90 | 33 | 163.2% | -0.00 | 0.0000 | -0.004 | ||
| 117.20 | 125.20 | 1.00 | 0.0000 | 0.000 | 425 | 0 | 4.90 | 5 | 157.3% | -0.00 | 0.0000 | -0.006 | ||||
| 113.80 | 119.70 | 4 | 83.0% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 4.90 | 8 | 151.5% | -0.00 | 0.0001 | -0.008 | ||
| 108.80 | 114.80 | 4 | 85.5% | 1.00 | 0.0001 | 0.000 | 435 | 0 | 4.90 | 24 | 145.6% | -0.00 | 0.0001 | -0.011 | ||
| 105.40 | 112.50 | 1.00 | 0.0001 | 0.000 | 437.5 | 0 | 4.90 | 142.7% | -0.00 | 0.0001 | -0.012 | |||||
| 103.80 | 110.20 | 4 | 94.6% | 1.00 | 0.0001 | -0.002 | 440 | 0 | 3.20 | 2 | 127.2% | -0.00 | 0.0001 | -0.014 | ||
| 100.10 | 108.10 | 1.00 | 0.0001 | -0.004 | 442.5 | 0 | 4.90 | 136.9% | -0.00 | 0.0001 | -0.017 | |||||
| 97.00 | 105.20 | 1.00 | 0.0002 | -0.007 | 445 | 0 | 4.90 | 23 | 134.1% | -0.00 | 0.0002 | -0.019 | ||||
| 94.70 | 102.60 | 1.00 | 0.0002 | -0.011 | 447.5 | 0 | 4.90 | 131.2% | -0.00 | 0.0002 | -0.023 | |||||
| 92.20 | 100.50 | 1.00 | 0.0002 | -0.015 | 450 | 0 | 3.20 | 44 | 116.4% | -0.00 | 0.0002 | -0.027 | ||||
| 89.70 | 97.60 | 1.00 | 0.0003 | -0.020 | 452.5 | 0 | 4.30 | 121.6% | -0.00 | 0.0003 | -0.031 | |||||
| 87.30 | 95.30 | 1.00 | 0.0003 | -0.025 | 455 | 0 | 4.90 | 1 | 122.6% | -0.00 | 0.0003 | -0.036 | ||||
| 86.10 | 92.30 | 0.99 | 0.0004 | -0.032 | 457.5 | 0 | 4.90 | 119.8% | -0.00 | 0.0004 | -0.043 | |||||
| 83.20 | 89.90 | 1 | 0.99 | 0.0004 | -0.040 | 460 | 0 | 0.4500 | 10 | 127 | 74.7% | -0.01 | 0.0004 | -0.050 | ||
| 81.00 | 87.40 | 0.99 | 0.0005 | -0.049 | 462.5 | 0 | 3.10 | 102.4% | -0.01 | 0.0005 | -0.059 | |||||
| 77.10 | 85.10 | 0.99 | 0.0006 | -0.059 | 465 | 0 | 3.00 | 85 | 99.0% | -0.01 | 0.0006 | -0.069 | ||||
| 75.00 | 82.60 | 0.99 | 0.0007 | -0.071 | 467.5 | 0 | 4.90 | 108.4% | -0.01 | 0.0007 | -0.081 | |||||
| 74.00 | 79.90 | 2 | 66.2% | 0.99 | 0.0008 | -0.086 | 470 | 0 | 1.50 | 97 | 81.2% | -0.01 | 0.0008 | -0.095 | ||
| 71.20 | 77.50 | 58.9% | 0.99 | 0.0009 | -0.102 | 472.5 | 0 | 4.90 | 1 | 102.8% | -0.01 | 0.0009 | -0.111 | |||
| 68.30 | 75.20 | 45.0% | 0.98 | 0.0011 | -0.121 | 475 | 0.0500 | 1.85 | 1 | 1,633 | 80.2% | -0.02 | 0.0011 | -0.130 | ||
| 65.70 | 70.70 | 0.98 | 0.0013 | -0.144 | 477.5 | 0 | 3.20 | 87.3% | -0.02 | 0.0013 | -0.152 | |||||
| 64.20 | 70.20 | 6 | 65.6% | 0.98 | 0.0015 | -0.169 | 480 | 0 | 3.00 | 1 | 138 | 83.4% | -0.02 | 0.0015 | -0.177 | |
| 61.70 | 66.70 | 0.97 | 0.0017 | -0.198 | 482.5 | 0 | 4.90 | 41 | 91.5% | -0.03 | 0.0017 | -0.206 | ||||
| 57.90 | 65.30 | 0.97 | 0.0019 | -0.231 | 485 | 0.4500 | 0.8000 | 157 | 64.8% | -0.03 | 0.0019 | -0.239 | ||||
| 56.90 | 61.20 | 1 | 0.96 | 0.0022 | -0.268 | 487.5 | 0 | 4.90 | 4 | 85.8% | -0.04 | 0.0022 | -0.276 | |||
| 54.20 | 60.10 | 4 | 55.5% | 0.96 | 0.0025 | -0.309 | 490 | 0.5000 | 0.6500 | 49 | 61 | 59.3% | -0.04 | 0.0025 | -0.317 | |
| 51.80 | 58.20 | 1 | 60.1% | 0.95 | 0.0029 | -0.355 | 492.5 | 0.4500 | 1.15 | 2 | 7 | 60.9% | -0.05 | 0.0029 | -0.362 | |
| 48.70 | 55.60 | 1 | 51.1% | 0.94 | 0.0032 | -0.406 | 495 | 0.6000 | 1.25 | 1 | 46 | 60.4% | -0.06 | 0.0032 | -0.413 | |
| 47.50 | 53.30 | 61.0% | 0.94 | 0.0036 | -0.460 | 497.5 | 0.4000 | 1.55 | 13 | 58.7% | -0.06 | 0.0036 | -0.467 | |||
| 44.40 | 51.10 | 38 | 56.5% | 0.93 | 0.0041 | -0.519 | 500 | 1.00 | 1.55 | 10 | 97 | 59.9% | -0.07 | 0.0041 | -0.526 | |
| 42.10 | 48.60 | 2 | 73 | 55.3% | 0.91 | 0.0045 | -0.581 | 502.5 | 0.5500 | 4.40 | 16 | 68.9% | -0.09 | 0.0045 | -0.588 | |
| 40.90 | 44.40 | 15 | 50.3% | 0.90 | 0.0050 | -0.646 | 505 | 1.20 | 2.00 | 94 | 58.2% | -0.10 | 0.0050 | -0.653 | ||
| 38.20 | 44.10 | 8 | 58.2% | 0.89 | 0.0055 | -0.714 | 507.5 | 1.25 | 2.35 | 57 | 57.4% | -0.11 | 0.0055 | -0.721 | ||
| 36.40 | 41.70 | 1 | 40 | 58.8% | 0.88 | 0.0060 | -0.784 | 510 | 1.80 | 2.70 | 44 | 183 | 58.4% | -0.12 | 0.0061 | -0.790 |
| 33.80 | 39.70 | 2 | 29 | 57.4% | 0.86 | 0.0066 | -0.855 | 512.5 | 1.75 | 5.00 | 9 | 63.8% | -0.14 | 0.0066 | -0.861 | |
| 31.60 | 37.60 | 2 | 18 | 57.0% | 0.84 | 0.0072 | -0.926 | 515 | 2.30 | 3.70 | 3 | 49 | 58.1% | -0.16 | 0.0072 | -0.932 |
| 29.60 | 34.90 | 2 | 15 | 54.9% | 0.83 | 0.0078 | -0.996 | 517.5 | 2.40 | 3.50 | 15 | 54.6% | -0.17 | 0.0078 | -1.003 | |
| 27.50 | 32.90 | 6 | 82 | 54.7% | 0.81 | 0.0084 | -1.066 | 520 | 3.10 | 4.40 | 11 | 67 | 56.6% | -0.19 | 0.0084 | -1.072 |
| 25.30 | 31.40 | 7 | 55.3% | 0.79 | 0.0090 | -1.133 | 522.5 | 3.70 | 5.00 | 2 | 3 | 56.8% | -0.21 | 0.0090 | -1.140 | |
| 23.70 | 29.10 | 2 | 124 | 54.9% | 0.76 | 0.0096 | -1.198 | 525 | 4.00 | 5.00 | 10 | 43 | 54.2% | -0.24 | 0.0096 | -1.205 |
| 22.20 | 25.60 | 43 | 51.4% | 0.74 | 0.0102 | -1.260 | 527.5 | 4.20 | 6.10 | 1 | 6 | 54.1% | -0.26 | 0.0102 | -1.267 | |
| 20.00 | 24.10 | 2 | 129 | 51.1% | 0.71 | 0.0107 | -1.317 | 530 | 5.20 | 7.30 | 3 | 59 | 55.9% | -0.29 | 0.0108 | -1.324 |
| 18.40 | 23.10 | 16 | 53.1% | 0.69 | 0.0113 | -1.369 | 532.5 | 5.20 | 8.20 | 38 | 54.2% | -0.31 | 0.0113 | -1.377 | ||
| 17.00 | 20.50 | 1 | 40 | 51.4% | 0.66 | 0.0118 | -1.415 | 535 | 5.90 | 7.90 | 85 | 51.0% | -0.34 | 0.0118 | -1.423 | |
| 15.30 | 20.80 | 27 | 55.3% | 0.63 | 0.0122 | -1.455 | 537.5 | 7.20 | 9.00 | 1 | 52.2% | -0.37 | 0.0123 | -1.463 | ||
| 14.10 | 17.60 | 9 | 139 | 52.1% | 0.60 | 0.0126 | -1.486 | 540 | 8.30 | 11.30 | 23 | 31 | 55.2% | -0.40 | 0.0126 | -1.494 |
| 13.00 | 15.50 | 8 | 51.2% | 0.57 | 0.0128 | -1.509 | 542.5 | 9.30 | 12.10 | 10 | 1 | 54.3% | -0.43 | 0.0129 | -1.517 | |
| 11.60 | 14.20 | 8 | 132 | 51.1% | 0.53 | 0.0130 | -1.523 | 545 | 10.10 | 14.00 | 1 | 17 | 55.0% | -0.47 | 0.0131 | -1.531 |
| 10.10 | 13.20 | 5 | 36 | 51.1% | 0.50 | 0.0131 | -1.527 | 547.5 | 10.50 | 14.70 | 1 | 2 | 51.9% | -0.50 | 0.0131 | -1.535 |
| 9.20 | 11.30 | 6 | 544 | 50.0% | 0.47 | 0.0130 | -1.521 | 550 | 11.80 | 15.90 | 2 | 10 | 51.5% | -0.53 | 0.0131 | -1.529 |
| 8.00 | 10.50 | 5 | 19 | 50.3% | 0.44 | 0.0129 | -1.506 | 552.5 | 14.00 | 18.00 | 7 | 1 | 54.6% | -0.56 | 0.0130 | -1.514 |
| 7.40 | 9.10 | 10 | 118 | 50.3% | 0.41 | 0.0127 | -1.481 | 555 | 14.00 | 19.50 | 20 | 51.4% | -0.60 | 0.0127 | -1.489 | |
| 6.70 | 8.30 | 1 | 25 | 51.1% | 0.38 | 0.0124 | -1.447 | 557.5 | 15.70 | 20.60 | 50.5% | -0.63 | 0.0124 | -1.455 | ||
| 5.70 | 7.50 | 11 | 176 | 50.8% | 0.35 | 0.0120 | -1.406 | 560 | 18.90 | 22.90 | 4 | 55.5% | -0.66 | 0.0120 | -1.413 | |
| 5.00 | 6.60 | 5 | 36 | 50.6% | 0.32 | 0.0115 | -1.357 | 562.5 | 20.60 | 24.30 | 54.8% | -0.68 | 0.0116 | -1.364 | ||
| 4.80 | 6.00 | 13 | 132 | 52.1% | 0.29 | 0.0111 | -1.302 | 565 | 20.00 | 26.50 | 4 | 50.0% | -0.71 | 0.0111 | -1.308 | |
| 3.80 | 5.20 | 6 | 42 | 50.8% | 0.27 | 0.0106 | -1.242 | 567.5 | 22.30 | 28.40 | 51.1% | -0.74 | 0.0106 | -1.247 | ||
| 3.30 | 4.60 | 16 | 157 | 50.9% | 0.24 | 0.0100 | -1.177 | 570 | 25.00 | 31.00 | 2 | 55.0% | -0.76 | 0.0101 | -1.181 | |
| 2.20 | 5.50 | 4 | 56 | 53.3% | 0.22 | 0.0094 | -1.109 | 572.5 | 26.20 | 32.70 | 52.1% | -0.78 | 0.0095 | -1.112 | ||
| 2.45 | 3.60 | 29 | 25 | 51.1% | 0.20 | 0.0089 | -1.038 | 575 | 29.00 | 34.60 | 54.1% | -0.80 | 0.0089 | -1.040 | ||
| 1.65 | 3.60 | 36 | 51.2% | 0.18 | 0.0083 | -0.965 | 577.5 | 30.40 | 37.10 | 53.3% | -0.82 | 0.0084 | -0.967 | |||
| 1.90 | 3.00 | 16 | 205 | 52.6% | 0.16 | 0.0077 | -0.892 | 580 | 32.60 | 39.00 | 52.8% | -0.84 | 0.0078 | -0.893 | ||
| 1.00 | 3.20 | 1 | 32 | 52.5% | 0.14 | 0.0072 | -0.819 | 582.5 | 35.70 | 42.10 | 59.6% | -0.86 | 0.0072 | -0.819 | ||
| 1.40 | 2.45 | 4 | 301 | 53.5% | 0.13 | 0.0066 | -0.747 | 585 | 37.80 | 43.70 | 57.4% | -0.88 | 0.0066 | -0.748 | ||
| 1.25 | 1.75 | 11 | 177 | 54.2% | 0.10 | 0.0055 | -0.613 | 590 | 41.60 | 48.30 | 55.3% | -0.90 | 0.0056 | -0.612 | ||
| 0.2000 | 1.75 | 2 | 20 | 52.8% | 0.08 | 0.0046 | -0.494 | 595 | 46.70 | 53.20 | 59.7% | -0.93 | 0.0046 | -0.491 | ||
| 0.6500 | 1.10 | 34 | 122 | 55.4% | 0.06 | 0.0037 | -0.394 | 600 | 51.10 | 57.20 | 54.0% | -0.94 | 0.0038 | -0.390 | ||
| 0.3000 | 1.70 | 74 | 60.9% | 0.05 | 0.0030 | -0.312 | 605 | 56.00 | 62.50 | 59.3% | -0.96 | 0.0030 | -0.307 | |||
| 0.0500 | 1.00 | 5 | 128 | 57.0% | 0.04 | 0.0024 | -0.248 | 610 | 61.00 | 67.40 | 62.2% | -0.97 | 0.0024 | -0.242 | ||
| 0 | 2.20 | 9 | 40 | 69.8% | 0.03 | 0.0019 | -0.198 | 615 | 66.00 | 72.20 | 64.1% | -0.98 | 0.0020 | -0.194 | ||
| 0 | 3.00 | 29 | 78.8% | 0.02 | 0.0015 | -0.158 | 620 | 70.70 | 76.80 | 59.0% | -0.98 | 0.0016 | -0.155 | |||
| 0 | 4.90 | 19 | 92.8% | 0.02 | 0.0012 | -0.126 | 625 | 75.60 | 83.40 | 77.8% | -0.99 | 0.0012 | -0.127 | |||
| 0 | 2.20 | 45 | 80.8% | 0.01 | 0.0010 | -0.100 | 630 | 81.10 | 88.30 | 84.3% | -0.99 | 0.0009 | -0.104 | |||
| 0 | 2.45 | 1 | 86.2% | 0.01 | 0.0008 | -0.078 | 635 | 86.10 | 93.60 | 90.0% | -0.99 | 0.0007 | -0.088 | |||
| 0 | 4.90 | 2 | 104.6% | 0.01 | 0.0006 | -0.061 | 640 | 90.80 | 98.40 | 89.9% | -1.00 | 0.0005 | -0.076 | |||
| 0 | 4.90 | 108.5% | 0.01 | 0.0005 | -0.046 | 645 | 96.00 | 104.00 | 99.2% | -1.00 | 0.0004 | -0.068 | ||||
| 0 | 4.90 | 23 | 112.2% | 0.00 | 0.0004 | -0.035 | 650 | 100.60 | 108.40 | 95.1% | -1.00 | 0.0002 | -0.063 | |||
| 0 | 4.90 | 115.9% | 0.00 | 0.0003 | -0.027 | 655 | 105.60 | 113.40 | 98.4% | -1.00 | 0.0001 | -0.060 | ||||
| 0 | 4.90 | 119.5% | 0.00 | 0.0002 | -0.021 | 660 | 110.80 | 118.40 | 103.4% | -1.00 | 0.0001 | -0.058 | ||||
| 0 | 4.90 | 123.0% | 0.00 | 0.0002 | -0.017 | 665 | 115.60 | 123.40 | 104.9% | -1.00 | 0.0001 | -0.057 | ||||
| 0 | 4.90 | 126.6% | 0.00 | 0.0001 | -0.014 | 670 | 120.70 | 128.30 | 108.1% | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 4.90 | 90 | 130.0% | 0.00 | 0.0001 | -0.012 | 675 | 125.60 | 133.40 | 111.2% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.90 | 133.4% | 0.00 | 0.0001 | -0.011 | 680 | 130.60 | 138.40 | 114.3% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 136.8% | 0.00 | 0.0001 | -0.009 | 685 | 136.10 | 144.00 | 126.9% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 140.1% | 0.00 | 0.0001 | -0.009 | 690 | 140.60 | 148.40 | 120.4% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 143.4% | 0.00 | 0.0001 | -0.008 | 695 | 145.60 | 153.40 | 123.4% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 1 | 146.6% | 0.00 | 0.0001 | -0.007 | 700 | 150.60 | 158.40 | 126.4% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.90 | 149.9% | 0.00 | 0.0001 | -0.006 | 705 | 156.10 | 164.00 | 139.3% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 2 | 153.0% | 0.00 | 0.0000 | -0.006 | 710 | 160.60 | 168.40 | 132.2% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.90 | 156.2% | 0.00 | 0.0000 | -0.005 | 715 | 165.60 | 173.40 | 135.0% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.50 | 2 | 148.9% | 0.00 | 0.0000 | -0.005 | 720 | 171.50 | 179.00 | 151.6% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.90 | 162.3% | 0.00 | 0.0000 | -0.004 | 725 | 175.60 | 183.40 | 140.6% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 165.3% | 0.00 | 0.0000 | -0.004 | 730 | 180.60 | 188.40 | 143.4% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 168.3% | 0.00 | 0.0000 | -0.003 | 735 | 185.60 | 193.40 | 146.1% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 3.20 | 2 | 157.8% | 0.00 | 0.0000 | -0.002 | 740 | 190.60 | 198.40 | 148.8% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.90 | 174.2% | 0.00 | 0.0000 | -0.002 | 745 | 195.60 | 203.40 | 151.5% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 2 | 177.1% | 0.00 | 0.0000 | -0.002 | 750 | 200.60 | 208.40 | 154.2% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 4.90 | 179.9% | 0.00 | 0.0000 | -0.001 | 755 | 205.60 | 213.40 | 156.8% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 182.8% | 0.00 | 0.0000 | -0.001 | 760 | 210.60 | 218.40 | 159.4% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 185.5% | 0.00 | 0.0000 | -0.001 | 765 | 215.60 | 223.40 | 161.9% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 188.3% | 0.00 | 0.0000 | -0.001 | 770 | 220.60 | 228.40 | 164.5% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 191.1% | 0.00 | 0.0000 | -0.000 | 775 | 225.60 | 233.40 | 167.0% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 193.8% | 0.00 | 0.0000 | -0.000 | 780 | 231.10 | 239.00 | 181.5% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 196.5% | 0.00 | 0.0000 | -0.000 | 785 | 235.60 | 243.40 | 172.0% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 199.1% | 0.00 | 0.0000 | -0.000 | 790 | 240.60 | 248.40 | 174.5% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 4.90 | 201.8% | 0.00 | 0.0000 | -0.000 | 795 | 245.60 | 253.40 | 176.9% | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 0.3000 | 4 | 137.3% | 0.00 | 0.0000 | -0.000 | 800 | 250.60 | 258.40 | 179.3% | -1.00 | 0.0000 | -0.056 | |||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs