LMT 期权链 Lockheed Martin Corporation

到期日 Cboe delayed options data · 截至 15:40 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 ±7.0% (507.99–584.39) · ATM IV 33.2% · P/C 未平仓量 0.73

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
223.00	232.00			85.9%	0.98	0.0003	-0.066	320	0	4.90			121.0%	-0.01	0.0003	-0.101
213.00	221.60			64.9%	0.98	0.0003	-0.069	330	0	4.90			115.0%	-0.02	0.0003	-0.102
208.00	217.00			77.2%	0.98	0.0003	-0.071	335	0	4.90			112.1%	-0.02	0.0003	-0.103
203.00	212.00			74.3%	0.98	0.0003	-0.073	340	0	4.90			109.2%	-0.02	0.0003	-0.105
198.00	207.00			71.5%	0.98	0.0003	-0.075	345	0	4.90			106.3%	-0.02	0.0003	-0.106
193.00	202.00			68.6%	0.98	0.0004	-0.077	350	0	4.90			103.5%	-0.02	0.0004	-0.107
188.00	197.00			65.8%	0.98	0.0004	-0.079	355	0	4.90			100.8%	-0.02	0.0004	-0.108
183.00	192.00			62.9%	0.98	0.0004	-0.081	360	0	4.90			98.0%	-0.02	0.0004	-0.110
178.00	187.00			60.1%	0.98	0.0004	-0.083	365	0	4.90			95.3%	-0.02	0.0004	-0.111
173.00	182.00			57.2%	0.98	0.0005	-0.086	370	0	4.90			92.6%	-0.02	0.0005	-0.113
168.00	177.00			54.1%	0.98	0.0005	-0.088	375	0	4.90			90.0%	-0.02	0.0005	-0.114
163.00	172.00			51.0%	0.97	0.0005	-0.091	380	0	4.90			87.4%	-0.02	0.0005	-0.116
158.00	167.00			47.6%	0.97	0.0006	-0.093	385	0	4.90			84.8%	-0.03	0.0006	-0.118
153.00	162.00			43.7%	0.97	0.0006	-0.096	390	0	4.90			82.2%	-0.03	0.0006	-0.120
148.10	157.00			45.9%	0.97	0.0007	-0.099	395	0	4.90			79.7%	-0.03	0.0007	-0.122
143.10	152.00			42.7%	0.97	0.0007	-0.102	400	0	4.90			77.1%	-0.03	0.0007	-0.125
138.10	147.00			38.9%	0.97	0.0008	-0.105	405	0	4.90			74.6%	-0.03	0.0008	-0.127
133.20	142.00			40.9%	0.97	0.0008	-0.109	410	0	4.90			72.2%	-0.03	0.0008	-0.130
128.20	137.00			37.9%	0.96	0.0009	-0.112	415	0	4.90			69.7%	-0.04	0.0009	-0.133
123.20	132.00			34.3%	0.96	0.0010	-0.116	420	0	4.90			67.3%	-0.04	0.0010	-0.136
118.30	127.00			36.2%	0.96	0.0010	-0.120	425	0	4.90			64.8%	-0.04	0.0010	-0.139
113.10	122.00				0.96	0.0011	-0.125	430	0	4.90			62.4%	-0.04	0.0011	-0.143
108.40	117.20			37.9%	0.95	0.0012	-0.129	435	0	4.90			60.1%	-0.05	0.0012	-0.147
103.60	111.40				0.95	0.0014	-0.134	440	0	4.90			57.7%	-0.05	0.0014	-0.151
98.90	107.70			42.2%	0.95	0.0015	-0.140	445	0	4.90		1	55.3%	-0.05	0.0015	-0.156
94.10	99.40				0.94	0.0016	-0.145	450	0	1.80		1	42.8%	-0.06	0.0016	-0.161
89.00	96.50			27.1%	0.94	0.0018	-0.152	455	0.1500	2.40	20	20	43.7%	-0.06	0.0018	-0.166
85.10	91.70		1	36.9%	0.93	0.0020	-0.158	460	0	4.90		38	48.3%	-0.07	0.0020	-0.172
80.00	86.90		2	35.3%	0.92	0.0022	-0.166	465	0.2000	9.00		41	54.8%	-0.08	0.0022	-0.179
75.40	82.30		1	36.3%	0.92	0.0024	-0.174	470	0.3000	3.40		9	40.8%	-0.08	0.0024	-0.187
71.70	77.40		1	38.2%	0.91	0.0027	-0.183	475	0.7000	3.50		26	39.8%	-0.09	0.0027	-0.195
66.70	72.10		6	35.2%	0.90	0.0030	-0.193	480	1.40	4.40	2	24	40.9%	-0.10	0.0030	-0.205
61.90	68.20			35.9%	0.89	0.0033	-0.205	485	1.30	3.60		4	36.7%	-0.11	0.0034	-0.215
57.00	63.80			35.0%	0.87	0.0037	-0.217	490	1.90	5.40		21	38.8%	-0.13	0.0037	-0.228
53.00	59.70			35.9%	0.86	0.0041	-0.232	495	0.8000	9.80		181	41.2%	-0.14	0.0042	-0.241
49.40	55.10		5	36.1%	0.84	0.0046	-0.248	500	1.05	9.80		7	38.9%	-0.16	0.0046	-0.257
44.40	50.90		25	34.5%	0.82	0.0051	-0.265	505	3.40	6.60	5	24	35.0%	-0.18	0.0051	-0.273
40.80	47.10		10	35.1%	0.79	0.0056	-0.283	510	4.90	7.40		21	35.2%	-0.21	0.0056	-0.291
37.10	43.30		13	35.1%	0.76	0.0061	-0.301	515	5.70	8.40		18	34.4%	-0.24	0.0062	-0.309
34.00	38.40		12	34.2%	0.73	0.0066	-0.319	520	6.30	9.50		6	33.2%	-0.27	0.0067	-0.326
30.60	35.40		4	34.6%	0.70	0.0070	-0.336	525	7.80	10.80		11	33.0%	-0.30	0.0071	-0.342
27.60	32.20		54	34.8%	0.66	0.0075	-0.350	530	10.10	15.00		1	35.8%	-0.34	0.0075	-0.356
24.30	28.10	2	10	33.6%	0.62	0.0078	-0.362	535	12.80	14.60		12	34.4%	-0.38	0.0079	-0.368
21.50	24.90		11	33.2%	0.58	0.0081	-0.371	540	14.60	16.90		1	34.4%	-0.42	0.0081	-0.376
19.30	21.40		21	32.9%	0.54	0.0082	-0.376	545	17.10	18.60			33.6%	-0.46	0.0083	-0.381
16.90	18.90	1	8	32.8%	0.50	0.0083	-0.376	550	19.30	20.60			32.6%	-0.50	0.0084	-0.381
14.60	16.70		17	32.8%	0.46	0.0083	-0.373	555	22.00	23.30			32.4%	-0.54	0.0084	-0.378
12.60	14.40		1	32.6%	0.42	0.0082	-0.366	560	24.80	27.30			33.3%	-0.59	0.0084	-0.370
10.90	12.40	1		32.5%	0.38	0.0080	-0.355	565	25.50	31.40			31.8%	-0.63	0.0082	-0.359
9.20	10.70	4	20	32.3%	0.34	0.0078	-0.341	570	28.70	34.80			31.6%	-0.67	0.0079	-0.345
6.40	9.10		52	30.9%	0.30	0.0074	-0.324	575	33.90	38.40		1	33.2%	-0.70	0.0076	-0.328
6.40	7.80	2	139	32.1%	0.27	0.0070	-0.305	580	37.40	42.40			33.3%	-0.74	0.0072	-0.309
3.50	7.00			30.4%	0.24	0.0066	-0.285	585	40.30	47.80			33.9%	-0.77	0.0068	-0.288
2.40	6.20		88	30.3%	0.21	0.0061	-0.264	590	44.40	51.50			33.7%	-0.80	0.0063	-0.267
1.00	6.10	5	2	30.3%	0.18	0.0056	-0.244	595	48.60	55.40			33.4%	-0.83	0.0058	-0.247
0.1500	4.70		9	28.7%	0.16	0.0051	-0.224	600	53.00	59.20			32.8%	-0.85	0.0053	-0.226
2.30	4.50	12	13	33.8%	0.14	0.0046	-0.205	605	57.50	64.00			33.6%	-0.87	0.0049	-0.208
1.70	4.00		114	33.9%	0.12	0.0042	-0.189	610	62.00	68.60			33.9%	-0.89	0.0044	-0.191
0.9500	3.80	18		33.9%	0.11	0.0038	-0.174	615	68.40	73.00			37.1%	-0.91	0.0040	-0.176
0.7000	3.30			34.1%	0.09	0.0034	-0.160	620	71.40	77.80			34.3%	-0.92	0.0036	-0.162
0.7000	3.70			36.5%	0.08	0.0031	-0.148	625	76.20	83.80			37.8%	-0.93	0.0033	-0.150
0.3000	9.00			46.9%	0.07	0.0028	-0.138	630	81.00	88.80			39.0%	-0.94	0.0030	-0.140
0	4.90			40.8%	0.07	0.0025	-0.129	635	86.00	93.70			40.4%	-0.95	0.0027	-0.130
0.3000	2.75			38.0%	0.06	0.0022	-0.121	640	91.00	98.60			41.7%	-0.96	0.0025	-0.121
0.1500	4.90			44.3%	0.05	0.0020	-0.114	645	96.00	103.50			43.0%	-0.96	0.0023	-0.113
0.0500	4.90			45.6%	0.05	0.0019	-0.107	650	100.70	109.00			45.1%	-0.97	0.0021	-0.104
0.0500	1.90			38.7%	0.05	0.0017	-0.102	655	105.50	114.00			46.0%	-0.97	0.0020	-0.096
0.0500	4.90			48.6%	0.04	0.0016	-0.096	660	109.30	118.00			38.2%	-0.98	0.0018	-0.094
0.0500	3.50			46.5%	0.04	0.0014	-0.091	665	114.30	123.00			39.4%	-0.98	0.0016	-0.090
0	4.10			49.4%	0.04	0.0013	-0.087	670	119.30	128.00			40.7%	-0.98	0.0015	-0.085
0	4.90			52.8%	0.03	0.0012	-0.083	675	124.30	133.00			41.9%	-0.99	0.0013	-0.078
0	4.90			54.2%	0.03	0.0011	-0.079	680	129.30	138.00			43.1%	-0.99	0.0012	-0.072
0	4.90			55.6%	0.03	0.0010	-0.075	685	134.80	143.50			50.3%	-0.99	0.0011	-0.066
0	4.90			56.9%	0.03	0.0010	-0.072	690	139.30	148.00			45.5%	-0.99	0.0009	-0.071
0	4.90			58.3%	0.02	0.0009	-0.068	695	144.30	153.00			46.7%	-0.99	0.0008	-0.074
0	2.50			52.2%	0.02	0.0008	-0.065	700	149.20	158.00			46.6%	-0.99	0.0006	-0.072
0	4.90			60.9%	0.02	0.0008	-0.062	705	154.40	163.10			50.9%	-1.00	0.0005	-0.070
0	4.90			62.2%	0.02	0.0007	-0.059	710	159.30	168.00			50.1%	-1.00	0.0004	-0.067
0	4.90			63.5%	0.02	0.0007	-0.056	715	165.40	173.50			60.4%	-1.00	0.0004	-0.065
0	4.90			64.8%	0.02	0.0006	-0.053	720	169.20	178.00			51.0%	-1.00	0.0003	-0.064
0	4.90			66.0%	0.02	0.0006	-0.050	725	174.20	183.00			52.1%	-1.00	0.0002	-0.067
0	4.90			67.3%	0.01	0.0005	-0.048	730	180.40	189.00			66.0%	-1.00	0.0002	-0.069
0	4.90			69.7%	0.01	0.0005	-0.043	740	189.30	198.00			56.7%	-1.00	0.0001	-0.069
0	4.90			72.1%	0.01	0.0004	-0.039	750	199.30	208.10			60.0%	-1.00	0.0000	-0.069
0	4.90			74.4%	0.01	0.0004	-0.036	760	209.50	218.30			65.5%	-1.00	0.0000	-0.069

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。

波动率微笑 — Nov 13, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

LMT 期权链 Lockheed Martin Corporation

波动率微笑 — Nov 13, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品