LMT 期权链 Lockheed Martin Corporation
Cboe delayed options data · 截至 12:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±7.1% (508.30–585.70) · ATM IV 36.3% · P/C 未平仓量 0.86
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 228.00 | 237.00 | 0.99 | 0.0001 | -0.040 | 320 | 0 | 4.90 | 134.2% | -0.01 | 0.0001 | -0.040 | |||||
| 219.10 | 227.90 | 106.5% | 0.99 | 0.0001 | -0.041 | 330 | 0 | 4.90 | 127.7% | -0.01 | 0.0001 | -0.041 | ||||
| 213.40 | 222.10 | 85.0% | 0.99 | 0.0001 | -0.042 | 335 | 0 | 4.90 | 124.5% | -0.01 | 0.0001 | -0.042 | ||||
| 208.40 | 217.10 | 82.0% | 0.99 | 0.0002 | -0.043 | 340 | 0 | 4.90 | 121.4% | -0.01 | 0.0002 | -0.043 | ||||
| 204.20 | 212.90 | 98.5% | 0.99 | 0.0002 | -0.044 | 345 | 0 | 4.90 | 118.3% | -0.01 | 0.0002 | -0.044 | ||||
| 199.20 | 207.90 | 95.6% | 0.99 | 0.0002 | -0.045 | 350 | 0 | 4.90 | 115.2% | -0.01 | 0.0002 | -0.045 | ||||
| 194.20 | 203.00 | 91.9% | 0.99 | 0.0002 | -0.046 | 355 | 0 | 4.90 | 112.2% | -0.01 | 0.0002 | -0.046 | ||||
| 188.50 | 197.30 | 77.1% | 0.99 | 0.0002 | -0.047 | 360 | 0 | 4.90 | 109.2% | -0.01 | 0.0002 | -0.048 | ||||
| 184.20 | 193.00 | 86.3% | 0.99 | 0.0002 | -0.049 | 365 | 0 | 4.90 | 106.2% | -0.01 | 0.0002 | -0.049 | ||||
| 179.20 | 188.00 | 84.5% | 0.99 | 0.0002 | -0.050 | 370 | 0 | 4.90 | 103.3% | -0.01 | 0.0002 | -0.050 | ||||
| 173.80 | 182.50 | 76.0% | 0.99 | 0.0003 | -0.052 | 375 | 0 | 4.90 | 100.4% | -0.01 | 0.0003 | -0.052 | ||||
| 169.30 | 178.00 | 79.1% | 0.99 | 0.0003 | -0.053 | 380 | 0 | 4.90 | 97.5% | -0.01 | 0.0003 | -0.053 | ||||
| 163.80 | 172.50 | 70.9% | 0.99 | 0.0003 | -0.055 | 385 | 0 | 4.90 | 94.7% | -0.01 | 0.0003 | -0.055 | ||||
| 158.60 | 167.30 | 63.1% | 0.99 | 0.0003 | -0.057 | 390 | 0 | 4.90 | 91.9% | -0.01 | 0.0003 | -0.057 | ||||
| 153.80 | 162.50 | 65.9% | 0.99 | 0.0004 | -0.059 | 395 | 0 | 4.90 | 89.1% | -0.01 | 0.0004 | -0.059 | ||||
| 148.80 | 157.50 | 62.3% | 0.99 | 0.0004 | -0.061 | 400 | 0 | 4.90 | 1 | 86.4% | -0.01 | 0.0004 | -0.061 | |||
| 143.70 | 152.50 | 59.9% | 0.99 | 0.0004 | -0.064 | 405 | 0 | 4.90 | 83.7% | -0.01 | 0.0004 | -0.064 | ||||
| 139.40 | 148.00 | 66.6% | 0.98 | 0.0005 | -0.067 | 410 | 0 | 4.90 | 81.0% | -0.02 | 0.0005 | -0.067 | ||||
| 134.40 | 143.00 | 63.5% | 0.98 | 0.0005 | -0.069 | 415 | 0 | 4.90 | 78.3% | -0.02 | 0.0005 | -0.070 | ||||
| 128.70 | 137.50 | 51.5% | 0.98 | 0.0006 | -0.073 | 420 | 0 | 4.90 | 9 | 75.6% | -0.02 | 0.0006 | -0.073 | |||
| 124.00 | 132.70 | 53.5% | 0.98 | 0.0006 | -0.076 | 425 | 0 | 4.90 | 15 | 73.0% | -0.02 | 0.0006 | -0.076 | |||
| 119.50 | 128.00 | 57.4% | 0.98 | 0.0007 | -0.080 | 430 | 0 | 4.90 | 11 | 70.4% | -0.02 | 0.0007 | -0.080 | |||
| 114.80 | 122.50 | 54.5% | 0.98 | 0.0008 | -0.084 | 435 | 0 | 4.90 | 8 | 67.8% | -0.02 | 0.0008 | -0.085 | |||
| 109.80 | 117.70 | 1 | 1 | 53.2% | 0.97 | 0.0009 | -0.089 | 440 | 0 | 4.90 | 5 | 65.2% | -0.03 | 0.0009 | -0.089 | |
| 104.90 | 112.80 | 51.9% | 0.97 | 0.0010 | -0.095 | 445 | 0 | 4.90 | 14 | 62.6% | -0.03 | 0.0010 | -0.095 | |||
| 99.40 | 108.00 | 48.0% | 0.97 | 0.0011 | -0.101 | 450 | 0 | 2.70 | 34 | 45.3% | -0.03 | 0.0011 | -0.101 | |||
| 95.00 | 103.00 | 48.5% | 0.96 | 0.0013 | -0.107 | 455 | 0 | 4.90 | 16 | 57.5% | -0.04 | 0.0013 | -0.108 | |||
| 90.20 | 98.00 | 1 | 47.0% | 0.96 | 0.0014 | -0.115 | 460 | 0 | 5.80 | 16 | 58.1% | -0.04 | 0.0014 | -0.116 | ||
| 85.00 | 92.50 | 41.7% | 0.96 | 0.0016 | -0.124 | 465 | 0.0500 | 1.20 | 1 | 9 | 39.4% | -0.04 | 0.0016 | -0.125 | ||
| 80.50 | 87.30 | 2 | 40.7% | 0.95 | 0.0018 | -0.134 | 470 | 0.1500 | 2.85 | 6 | 18 | 44.5% | -0.05 | 0.0018 | -0.135 | |
| 75.30 | 83.10 | 40.6% | 0.94 | 0.0021 | -0.146 | 475 | 0 | 1.90 | 7 | 28 | 38.3% | -0.06 | 0.0021 | -0.147 | ||
| 71.50 | 77.50 | 1 | 4 | 40.2% | 0.93 | 0.0024 | -0.160 | 480 | 0.8000 | 2.60 | 4 | 14 | 41.0% | -0.07 | 0.0024 | -0.161 |
| 66.30 | 74.00 | 41.2% | 0.92 | 0.0027 | -0.176 | 485 | 1.00 | 2.70 | 4 | 21 | 39.5% | -0.08 | 0.0028 | -0.176 | ||
| 61.60 | 69.30 | 1 | 40.1% | 0.91 | 0.0031 | -0.194 | 490 | 0.2000 | 3.60 | 33 | 43 | 37.4% | -0.09 | 0.0032 | -0.195 | |
| 57.10 | 64.20 | 5 | 38.4% | 0.89 | 0.0036 | -0.215 | 495 | 0.1000 | 5.00 | 36 | 208 | 37.9% | -0.11 | 0.0036 | -0.216 | |
| 52.20 | 60.60 | 5 | 38.6% | 0.88 | 0.0041 | -0.238 | 500 | 1.00 | 4.50 | 23 | 31 | 36.1% | -0.12 | 0.0041 | -0.240 | |
| 48.20 | 55.00 | 2 | 27 | 36.5% | 0.85 | 0.0046 | -0.264 | 505 | 1.30 | 4.70 | 19 | 50 | 34.5% | -0.15 | 0.0046 | -0.266 |
| 44.00 | 51.80 | 10 | 37.8% | 0.83 | 0.0051 | -0.291 | 510 | 1.60 | 9.00 | 24 | 39.0% | -0.17 | 0.0052 | -0.293 | ||
| 41.40 | 47.50 | 2 | 45 | 39.0% | 0.80 | 0.0057 | -0.319 | 515 | 4.00 | 6.80 | 10 | 20 | 36.3% | -0.20 | 0.0057 | -0.321 |
| 36.00 | 44.00 | 15 | 37.2% | 0.77 | 0.0062 | -0.346 | 520 | 3.00 | 10.30 | 7 | 14 | 36.4% | -0.23 | 0.0063 | -0.349 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 522.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 32.20 | 39.40 | 9 | 35.9% | 0.74 | 0.0067 | -0.372 | 525 | 5.60 | 11.60 | 1 | 3 | 37.8% | -0.26 | 0.0068 | -0.375 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 527.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.60 | 34.80 | 18 | 34.5% | 0.70 | 0.0072 | -0.396 | 530 | 6.60 | 13.10 | 1 | 3 | 37.1% | -0.30 | 0.0072 | -0.399 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 532.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.30 | 31.70 | 1 | 9 | 35.7% | 0.67 | 0.0076 | -0.416 | 535 | 9.20 | 13.00 | 1 | 1 | 36.0% | -0.34 | 0.0077 | -0.420 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 537.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.30 | 29.10 | 20 | 35.2% | 0.63 | 0.0079 | -0.432 | 540 | 8.10 | 15.80 | 1 | 1 | 31.5% | -0.38 | 0.0080 | -0.436 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 542.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.90 | 25.50 | 6 | 112 | 36.9% | 0.58 | 0.0082 | -0.444 | 545 | 13.20 | 16.80 | 1 | 1 | 35.6% | -0.42 | 0.0082 | -0.449 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 547.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.90 | 22.50 | 74 | 131 | 36.2% | 0.54 | 0.0083 | -0.451 | 550 | 15.20 | 18.60 | 34.8% | -0.46 | 0.0084 | -0.456 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 552.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.30 | 20.50 | 1 | 7 | 36.4% | 0.50 | 0.0084 | -0.453 | 555 | 17.60 | 22.40 | 35.8% | -0.50 | 0.0085 | -0.458 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 557.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.00 | 18.20 | 10 | 30 | 34.4% | 0.46 | 0.0084 | -0.450 | 560 | 19.10 | 26.00 | 35.3% | -0.54 | 0.0085 | -0.456 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 562.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.80 | 16.00 | 58 | 56 | 36.0% | 0.42 | 0.0082 | -0.442 | 565 | 23.00 | 29.00 | 18 | 17 | 36.2% | -0.59 | 0.0084 | -0.448 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 567.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.20 | 15.90 | 5 | 6 | 37.9% | 0.38 | 0.0080 | -0.429 | 570 | 25.90 | 30.30 | 5 | 5 | 34.0% | -0.63 | 0.0082 | -0.435 |
| 5.90 | 12.90 | 17 | 33.9% | 0.34 | 0.0078 | -0.412 | 575 | 28.10 | 35.50 | 34.6% | -0.66 | 0.0079 | -0.418 | |||
| 5.70 | 11.70 | 7 | 16 | 35.4% | 0.30 | 0.0074 | -0.391 | 580 | 31.50 | 39.00 | 34.4% | -0.70 | 0.0076 | -0.398 | ||
| 3.90 | 10.00 | 6 | 44 | 34.4% | 0.27 | 0.0070 | -0.368 | 585 | 34.80 | 42.60 | 33.6% | -0.74 | 0.0072 | -0.376 | ||
| 4.20 | 8.90 | 36.1% | 0.24 | 0.0066 | -0.342 | 590 | 38.80 | 47.20 | 34.5% | -0.77 | 0.0068 | -0.350 | ||||
| 0.5000 | 9.20 | 12 | 34.3% | 0.21 | 0.0061 | -0.316 | 595 | 43.20 | 51.40 | 35.1% | -0.80 | 0.0063 | -0.325 | |||
| 3.10 | 5.00 | 40 | 84 | 34.3% | 0.18 | 0.0056 | -0.289 | 600 | 47.20 | 55.90 | 35.3% | -0.83 | 0.0058 | -0.298 | ||
| 0.0500 | 7.90 | 3 | 36.3% | 0.16 | 0.0051 | -0.262 | 605 | 52.00 | 60.50 | 36.6% | -0.85 | 0.0053 | -0.272 | |||
| 0.1000 | 5.00 | 1 | 33.6% | 0.13 | 0.0046 | -0.237 | 610 | 56.00 | 64.00 | 34.3% | -0.88 | 0.0048 | -0.247 | |||
| 0 | 4.90 | 35.1% | 0.12 | 0.0041 | -0.213 | 615 | 60.30 | 68.40 | 33.3% | -0.90 | 0.0043 | -0.224 | ||||
| 0 | 4.90 | 37.0% | 0.10 | 0.0037 | -0.192 | 620 | 65.00 | 72.60 | 32.0% | -0.91 | 0.0039 | -0.203 | ||||
| 0.3500 | 4.90 | 53 | 39.6% | 0.09 | 0.0033 | -0.172 | 625 | 69.60 | 77.50 | 31.7% | -0.93 | 0.0034 | -0.183 | |||
| 0 | 4.90 | 40.7% | 0.07 | 0.0029 | -0.155 | 630 | 74.80 | 82.20 | 32.8% | -0.94 | 0.0031 | -0.165 | ||||
| 0 | 4.90 | 42.5% | 0.06 | 0.0026 | -0.140 | 635 | 79.10 | 86.90 | -0.95 | 0.0027 | -0.148 | |||||
| 0 | 4.90 | 44.2% | 0.06 | 0.0023 | -0.127 | 640 | 84.00 | 91.70 | -0.96 | 0.0024 | -0.134 | |||||
| 0 | 4.90 | 46.0% | 0.05 | 0.0020 | -0.115 | 645 | 88.80 | 96.60 | -0.97 | 0.0021 | -0.120 | |||||
| 0 | 4.90 | 47.7% | 0.04 | 0.0018 | -0.106 | 650 | 93.70 | 102.50 | 27.5% | -0.97 | 0.0018 | -0.107 | ||||
| 0 | 4.90 | 49.3% | 0.04 | 0.0016 | -0.097 | 655 | 98.70 | 107.50 | 28.7% | -0.98 | 0.0016 | -0.097 | ||||
| 0 | 4.90 | 51.0% | 0.03 | 0.0015 | -0.090 | 660 | 103.60 | 112.40 | -0.98 | 0.0014 | -0.087 | |||||
| 0 | 4.90 | 52.6% | 0.03 | 0.0013 | -0.084 | 665 | 108.70 | 117.50 | 30.8% | -0.98 | 0.0012 | -0.078 | ||||
| 0 | 4.90 | 54.2% | 0.03 | 0.0012 | -0.078 | 670 | 113.20 | 122.00 | -0.98 | 0.0011 | -0.070 | |||||
| 0 | 4.90 | 55.7% | 0.03 | 0.0011 | -0.073 | 675 | 118.20 | 127.00 | -0.99 | 0.0010 | -0.062 | |||||
| 0 | 4.90 | 57.3% | 0.02 | 0.0010 | -0.069 | 680 | 123.70 | 132.50 | 34.0% | -0.99 | 0.0008 | -0.056 | ||||
| 0 | 4.90 | 58.8% | 0.02 | 0.0009 | -0.065 | 685 | 128.70 | 137.50 | -0.99 | 0.0007 | -0.050 | |||||
| 0 | 4.90 | 60.3% | 0.02 | 0.0008 | -0.061 | 690 | 133.70 | 142.50 | 36.1% | -0.99 | 0.0006 | -0.045 | ||||
| 0 | 4.90 | 61.8% | 0.02 | 0.0008 | -0.058 | 695 | 138.60 | 147.40 | -0.99 | 0.0006 | -0.040 | |||||
| 0 | 4.90 | 63.3% | 0.02 | 0.0007 | -0.054 | 700 | 143.70 | 152.50 | 38.1% | -0.99 | 0.0005 | -0.035 | ||||
| 0 | 4.90 | 64.7% | 0.02 | 0.0006 | -0.051 | 705 | 148.60 | 157.40 | -0.99 | 0.0004 | -0.031 | |||||
| 0 | 4.90 | 66.1% | 0.01 | 0.0006 | -0.048 | 710 | 153.70 | 162.50 | 40.1% | -1.00 | 0.0004 | -0.027 | ||||
| 0 | 4.90 | 67.5% | 0.01 | 0.0005 | -0.045 | 715 | 158.60 | 167.40 | -1.00 | 0.0003 | -0.023 | |||||
| 0 | 4.90 | 69.0% | 0.01 | 0.0005 | -0.043 | 720 | 163.60 | 172.40 | -1.00 | 0.0003 | -0.020 | |||||
| 0 | 4.90 | 70.3% | 0.01 | 0.0005 | -0.040 | 725 | 168.60 | 177.40 | -1.00 | 0.0002 | -0.018 | |||||
| 0 | 4.90 | 71.7% | 0.01 | 0.0004 | -0.038 | 730 | 173.60 | 182.40 | -1.00 | 0.0002 | -0.015 | |||||
| 0 | 4.90 | 74.4% | 0.01 | 0.0004 | -0.034 | 740 | 183.70 | 191.90 | -1.00 | 0.0002 | -0.011 | |||||
| 0 | 0.2500 | 1 | 1 | 49.6% | 0.01 | 0.0003 | -0.030 | 750 | 193.70 | 202.10 | -1.00 | 0.0001 | -0.008 | |||
| 0 | 4.90 | 79.6% | 0.01 | 0.0003 | -0.027 | 760 | 203.70 | 212.00 | -1.00 | 0.0001 | -0.006 | |||||
| 0 | 4.90 | 82.1% | 0.01 | 0.0002 | -0.024 | 770 | 213.70 | 222.50 | 51.3% | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 4.90 | 84.5% | 0.01 | 0.0002 | -0.022 | 780 | 223.60 | 232.40 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 4.90 | 87.0% | 0.00 | 0.0002 | -0.020 | 790 | 233.60 | 242.40 | -1.00 | 0.0000 | -0.002 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。