LMT option chain Lockheed Martin Corporation

Expiration Cboe delayed options data · के अनुसार 09:36 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±10.6% (474.95–588.15) · ATM IV 28.5% · P/C open interest 0.58

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
260.70	269.00			60.8%	1.00	0.0000	0.000	270	0	0.5000		35	60.7%	-0.00	0.0000	-0.001
255.60	264.00			57.8%	1.00	0.0000	0.000	275	0	1.90		13	70.8%	-0.00	0.0000	-0.002
250.80	259.00			57.9%	1.00	0.0000	0.000	280	0	1.00		57	63.0%	-0.00	0.0000	-0.002
246.00	254.00			61.5%	1.00	0.0000	0.000	285	0	6.80		37	84.6%	-0.00	0.0000	-0.002
240.70	249.00			58.2%	1.00	0.0000	0.000	290	0	7.00		30	82.6%	-0.00	0.0000	-0.002
235.50	244.00			45.5%	1.00	0.0000	0.000	295	0	6.80		27	80.6%	-0.00	0.0000	-0.002
231.10	239.00			56.2%	1.00	0.0000	0.000	300	0	4.10		16	71.2%	-0.00	0.0000	-0.002
225.60	234.20			34.6%	1.00	0.0000	0.000	305	0	6.80			76.8%	-0.00	0.0000	-0.003
221.20	229.20			52.5%	1.00	0.0000	0.000	310	0	5.10			70.6%	-0.00	0.0000	-0.003
217.30	224.20			53.3%	1.00	0.0000	0.000	315	0	10.00			73.5%	-0.00	0.0000	-0.003
211.20	219.70			47.9%	1.00	0.0001	0.000	320	0	1.05		5	51.5%	-0.00	0.0001	-0.004
206.30	214.80			47.5%	1.00	0.0001	0.000	325	0	0.5000			45.5%	-0.00	0.0001	-0.004
201.30	209.60			44.3%	1.00	0.0001	0.000	330	0	0.5000			44.2%	-0.00	0.0001	-0.004
196.50	205.00			49.5%	1.00	0.0001	0.000	335	0	0.6000		2	44.0%	-0.00	0.0001	-0.005
191.40	199.90			42.8%	1.00	0.0001	0.000	340	0	0.7000		26	43.6%	-0.00	0.0001	-0.006
186.00	195.00			39.5%	1.00	0.0001	0.000	345	0	0.7500		3	42.7%	-0.00	0.0001	-0.006
181.40	190.00		3	40.3%	1.00	0.0001	0.000	350	0	0.5500		57	39.8%	-0.00	0.0001	-0.007
176.00	185.00			32.1%	1.00	0.0002	0.000	355	0	0.6000		14	39.1%	-0.01	0.0002	-0.008
171.40	180.00			38.7%	0.99	0.0002	0.000	360	0	0.8000		3	37.9%	-0.01	0.0002	-0.009
167.70	173.90			34.9%	0.99	0.0002	0.000	365	0	0.6500		12	37.1%	-0.01	0.0002	-0.011
162.20	169.00				0.99	0.0003	0.000	370	0.1000	0.6500	1	16	36.6%	-0.01	0.0003	-0.012
156.90	164.10				0.99	0.0003	0.000	375	0	0.7000			35.1%	-0.01	0.0003	-0.014
152.10	160.70		1	37.2%	0.99	0.0004	-0.001	380	0	3.20		5	42.9%	-0.01	0.0004	-0.015
147.30	155.80			36.9%	0.99	0.0004	-0.003	385	0	1.00		9	34.6%	-0.01	0.0004	-0.018
142.40	150.80		10	35.6%	0.98	0.0005	-0.006	390	0.1000	0.9000		3	33.4%	-0.02	0.0005	-0.020
137.60	146.00			35.5%	0.98	0.0006	-0.009	395	0.1500	0.9500		10	32.7%	-0.02	0.0006	-0.023
133.20	141.00		1	38.5%	0.98	0.0006	-0.012	400	0.2500	1.10		75	32.4%	-0.02	0.0006	-0.026
128.10	136.00			33.9%	0.98	0.0007	-0.016	405	0.3500	1.30		73	32.4%	-0.03	0.0007	-0.029
123.20	131.00		1	36.5%	0.97	0.0008	-0.020	410	0.4500	1.85		76	33.1%	-0.03	0.0008	-0.033
120.20	126.20		1	36.1%	0.97	0.0010	-0.025	415	0.5500	1.55		5	31.4%	-0.03	0.0010	-0.037
115.40	121.80			36.0%	0.96	0.0011	-0.030	420	0.7000	1.70	1	15	30.9%	-0.04	0.0011	-0.041
110.70	117.00			35.2%	0.95	0.0012	-0.035	425	0.9000	2.05		15	30.9%	-0.05	0.0013	-0.046
106.00	112.00		2	34.2%	0.95	0.0014	-0.041	430	1.05	2.30		17	30.4%	-0.05	0.0014	-0.052
101.30	107.80			34.2%	0.94	0.0016	-0.047	435	1.25	2.55	1	9	30.0%	-0.06	0.0016	-0.058
96.70	102.40		2	32.6%	0.93	0.0018	-0.054	440	1.50	2.95		119	29.7%	-0.07	0.0018	-0.064
92.10	98.60		2	33.1%	0.92	0.0020	-0.061	445	1.75	3.40		41	29.4%	-0.08	0.0020	-0.070
87.10	94.00		10	31.9%	0.91	0.0022	-0.068	450	2.45	3.70	2	171	29.4%	-0.09	0.0022	-0.077
82.40	89.60			31.3%	0.90	0.0024	-0.076	455	1.25	8.70	3	21	32.2%	-0.11	0.0025	-0.085
78.70	85.00			31.4%	0.88	0.0027	-0.084	460	2.80	5.30	1	37	28.8%	-0.12	0.0027	-0.092
73.80	80.40			30.2%	0.87	0.0029	-0.091	465	4.30	5.70	2	12	29.2%	-0.13	0.0030	-0.100
68.80	76.10		1	29.2%	0.85	0.0032	-0.100	470	5.30	6.70	3	117	29.4%	-0.15	0.0032	-0.108
66.00	72.00			30.1%	0.83	0.0034	-0.108	475	4.40	7.70	1	15	27.9%	-0.17	0.0035	-0.116
62.00	68.00			29.9%	0.81	0.0037	-0.116	480	6.00	8.30	8	25	28.1%	-0.19	0.0038	-0.124
58.10	64.00		1	29.6%	0.79	0.0039	-0.124	485	5.30	9.40	6	11	26.7%	-0.21	0.0040	-0.132
54.30	60.60		11	29.7%	0.77	0.0042	-0.132	490	5.80	10.60	7	85	26.2%	-0.23	0.0043	-0.140
50.10	56.80		5	29.1%	0.75	0.0044	-0.139	495	7.90	12.50		43	27.1%	-0.26	0.0046	-0.147
47.30	53.00	1	52	29.2%	0.73	0.0046	-0.146	500	12.30	13.90	4	185	28.9%	-0.28	0.0048	-0.153
43.90	50.00		55	29.3%	0.70	0.0048	-0.152	505	13.70	16.00	2	93	28.9%	-0.31	0.0050	-0.160
40.90	46.80		23	29.4%	0.68	0.0050	-0.158	510	14.50	17.10	1	83	28.0%	-0.33	0.0052	-0.165
38.00	42.90	2	174	29.0%	0.65	0.0052	-0.163	515	17.40	19.40	1	29	28.7%	-0.36	0.0054	-0.170
34.60	40.80		49	29.1%	0.62	0.0054	-0.167	520	16.00	21.60	4	47	26.9%	-0.39	0.0055	-0.175
32.10	37.00	1	31	28.7%	0.60	0.0055	-0.170	525	20.60	24.30	8	24	28.4%	-0.42	0.0057	-0.178
30.10	34.00	2	118	28.8%	0.57	0.0056	-0.173	530	20.30	28.80	16	30	28.1%	-0.44	0.0058	-0.180
27.00	31.20	2	38	28.3%	0.54	0.0056	-0.174	535	25.40	28.80	15	30	28.1%	-0.47	0.0059	-0.182
24.90	29.10		27	28.6%	0.51	0.0057	-0.175	540	25.40	33.60	20	39	27.8%	-0.50	0.0059	-0.183
22.40	26.30	3	13	28.1%	0.48	0.0057	-0.174	545	31.40	33.80		38	28.1%	-0.53	0.0060	-0.182
20.50	24.50	2	66	28.4%	0.46	0.0057	-0.173	550	33.40	37.30	2	30	27.9%	-0.56	0.0060	-0.181
19.00	21.60	4	25	28.1%	0.43	0.0056	-0.171	555	36.40	40.80	1	27	28.1%	-0.59	0.0060	-0.180
17.00	20.20	1	275	28.2%	0.40	0.0056	-0.169	560	39.20	43.80	4	31	27.7%	-0.62	0.0059	-0.177
15.30	18.60	3	40	28.2%	0.38	0.0054	-0.165	565	42.20	47.50		27	27.6%	-0.65	0.0058	-0.174
13.90	17.10	1	41	28.3%	0.35	0.0053	-0.161	570	45.20	51.20	2	39	27.5%	-0.67	0.0057	-0.170
11.80	17.60	1	53	29.1%	0.33	0.0052	-0.156	575	49.30	54.10		6	27.3%	-0.70	0.0056	-0.166
11.60	13.60	5	62	28.2%	0.30	0.0050	-0.151	580	52.40	58.40	1	33	27.2%	-0.73	0.0055	-0.161
7.00	15.40	9	39	28.0%	0.28	0.0048	-0.146	585	57.10	62.10		29	27.6%	-0.75	0.0053	-0.156
8.80	12.90		31	29.0%	0.26	0.0046	-0.141	590	60.00	66.30		58	26.9%	-0.77	0.0051	-0.150
7.90	12.30		41	29.4%	0.24	0.0044	-0.135	595	64.20	70.30		13	26.9%	-0.79	0.0050	-0.145
7.30	11.00	21	329	29.4%	0.22	0.0042	-0.129	600	68.50	74.40		14	26.8%	-0.82	0.0048	-0.140
6.50	8.50		121	28.4%	0.20	0.0040	-0.124	605	72.50	78.70		6	26.5%	-0.83	0.0046	-0.134
5.80	10.80	2	39	30.7%	0.19	0.0038	-0.118	610	76.80	83.00		99	26.2%	-0.85	0.0044	-0.129
5.20	7.00		29	28.6%	0.17	0.0036	-0.113	615	81.30	87.40		2	25.9%	-0.87	0.0041	-0.123
4.60	7.00		35	29.2%	0.16	0.0034	-0.107	620	85.30	91.90		6	24.4%	-0.88	0.0039	-0.117
2.10	6.60	17	231	27.7%	0.15	0.0032	-0.102	625	90.00	96.50				-0.90	0.0038	-0.111
3.70	5.20	1	78	28.8%	0.13	0.0030	-0.097	630	95.00	100.90		3		-0.91	0.0037	-0.104
2.40	6.50		49	29.8%	0.12	0.0028	-0.092	635	99.40	105.90		1		-0.93	0.0035	-0.097
2.90	6.40		36	31.2%	0.11	0.0026	-0.087	640	104.20	110.60		4		-0.94	0.0033	-0.097
2.55	5.50	1	33	30.9%	0.11	0.0025	-0.083	645	109.10	115.50		2		-0.95	0.0031	-0.104
2.40	3.60	16	114	29.5%	0.10	0.0023	-0.079	650	114.40	121.90		1		-0.96	0.0031	-0.107
2.05	4.60		4	31.1%	0.09	0.0022	-0.075	655	119.00	128.00		2		-0.97	0.0030	-0.108
1.70	4.20		57	31.1%	0.08	0.0020	-0.071	660	124.00	133.00				-0.98	0.0028	-0.102
1.65	2.90	2	42	30.1%	0.08	0.0019	-0.067	665	129.00	138.00				-0.98	0.0024	-0.069
1.40	3.60	1	54	31.5%	0.07	0.0018	-0.064	670	134.00	143.00				-0.99	0.0019	-0.054
1.15	3.30		8	31.5%	0.07	0.0017	-0.061	675	140.10	146.50				-0.99	0.0013	-0.054
1.20	2.15	4	13	30.4%	0.06	0.0016	-0.058	680	144.00	150.90				-0.99	0.0007	-0.054
1.10	9.10		3	36.6%	0.06	0.0015	-0.055	685	150.10	157.00			35.4%	-1.00	0.0003	-0.054
1.00	7.80	2	8	39.3%	0.05	0.0014	-0.052	690	155.10	161.10				-1.00	0.0001	-0.054
0.9000	10.00		34	42.6%	0.05	0.0013	-0.050	695	160.10	167.00			37.0%	-1.00	0.0000	-0.054
0.5000	4.00	1	1,047	36.0%	0.05	0.0012	-0.048	700	164.00	170.90				-1.00	0.0000	-0.054
0.7500	6.30		50	35.3%	0.04	0.0011	-0.046	705	169.00	174.90				-1.00	0.0000	-0.054
0.7000	2.25	23	30	33.5%	0.04	0.0011	-0.044	710	174.00	180.90				-1.00	0.0000	-0.054
0.6000	7.10			34.9%	0.04	0.0010	-0.042	715	180.10	187.00			40.1%	-1.00	0.0000	-0.054
0.2000	2.30		1	33.2%	0.04	0.0010	-0.040	720	184.00	192.30				-1.00	0.0000	-0.054
0.2500	2.35		1	35.1%	0.03	0.0009	-0.038	725	189.00	197.10				-1.00	0.0000	-0.054
0	3.70		2	36.3%	0.03	0.0008	-0.037	730	194.00	202.30				-1.00	0.0000	-0.054
0	1.75		12	34.1%	0.03	0.0008	-0.035	735	199.00	208.00				-1.00	0.0000	-0.054
0.1500	2.70		2	37.6%	0.03	0.0008	-0.034	740	204.00	212.20				-1.00	0.0000	-0.054
0	2.25			36.2%	0.03	0.0007	-0.033	745	209.00	217.40				-1.00	0.0000	-0.054
0	1.65		4	34.1%	0.03	0.0007	-0.031	750	214.00	222.10				-1.00	0.0000	-0.054
0	2.15		2	37.0%	0.02	0.0006	-0.030	755	219.00	227.20				-1.00	0.0000	-0.054
0	1.30		94	34.6%	0.02	0.0006	-0.029	760	224.00	232.40				-1.00	0.0000	-0.054
0	4.80		144	44.5%	0.02	0.0006	-0.028	765	229.00	237.00				-1.00	0.0000	-0.054
0	3.70		53	41.3%	0.02	0.0006	-0.027	770	234.00	242.20				-1.00	0.0000	-0.054
0	1.80		5	38.2%	0.02	0.0005	-0.026	775	239.00	247.30				-1.00	0.0000	-0.054
0	2.15			39.9%	0.02	0.0005	-0.025	780	244.00	253.00			47.4%	-1.00	0.0000	-0.054
0	2.35		4	41.1%	0.02	0.0005	-0.024	785	249.00	257.20				-1.00	0.0000	-0.054
0	1.70		7	38.6%	0.02	0.0004	-0.023	790	254.00	262.40				-1.00	0.0000	-0.054
0	2.50		5	43.2%	0.02	0.0004	-0.022	795	259.00	267.60				-1.00	0.0000	-0.054

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

LMT option chain Lockheed Martin Corporation

Volatility smile — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा