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 ±8.5% (499.64–592.74) · ATM IV 32.5% · P/C 未平仓量 2.34

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
223.10	233.00			68.0%	0.99	0.0001	-0.002	320	0	4.90		2	97.5%	-0.01	0.0001	-0.024
213.10	223.00			62.5%	0.99	0.0002	-0.004	330	0	4.90			92.7%	-0.01	0.0002	-0.026
208.10	218.00			59.8%	0.99	0.0002	-0.006	335	0	4.90			90.3%	-0.01	0.0002	-0.027
203.10	213.00			56.9%	0.99	0.0002	-0.007	340	0	4.90			88.0%	-0.01	0.0002	-0.028
198.10	208.00			53.9%	0.99	0.0002	-0.009	345	0	4.90			85.7%	-0.01	0.0002	-0.029
193.10	203.00			50.7%	0.99	0.0002	-0.010	350	0	4.90			83.5%	-0.01	0.0002	-0.030
188.10	198.00			47.1%	0.99	0.0002	-0.012	355	0	4.90			81.2%	-0.01	0.0002	-0.031
183.10	193.00			42.3%	0.99	0.0002	-0.014	360	0	4.90			79.0%	-0.01	0.0002	-0.032
178.10	188.00				0.99	0.0003	-0.016	365	0	4.90			76.8%	-0.01	0.0003	-0.034
173.10	183.00				0.99	0.0003	-0.018	370	0	4.90			74.7%	-0.01	0.0003	-0.035
169.00	178.90			59.7%	0.99	0.0003	-0.020	375	0	4.90			72.6%	-0.01	0.0003	-0.037
164.00	173.90			57.6%	0.99	0.0004	-0.022	380	0	4.90			70.5%	-0.01	0.0004	-0.039
159.00	168.90			55.5%	0.99	0.0004	-0.025	385	0	4.90			68.4%	-0.01	0.0004	-0.041
154.00	163.90			53.5%	0.98	0.0004	-0.027	390	0	4.90			66.3%	-0.02	0.0004	-0.043
149.00	158.90			51.4%	0.98	0.0005	-0.030	395	0	4.90			64.3%	-0.02	0.0005	-0.045
144.00	153.90			49.5%	0.98	0.0005	-0.033	400	0	4.90			62.2%	-0.02	0.0005	-0.048
139.00	148.90			47.5%	0.98	0.0006	-0.036	405	0	4.90			60.2%	-0.02	0.0006	-0.051
134.00	143.90			45.6%	0.98	0.0006	-0.040	410	0	4.90			58.2%	-0.02	0.0006	-0.054
129.00	138.90			43.6%	0.97	0.0007	-0.044	415	0	4.90		4	56.3%	-0.02	0.0007	-0.057
124.00	134.00			42.3%	0.97	0.0008	-0.048	420	0	0.9500		3	40.1%	-0.03	0.0008	-0.061
119.00	129.00			40.4%	0.97	0.0009	-0.053	425	0	4.90			52.4%	-0.03	0.0009	-0.065
114.10	124.00			39.1%	0.97	0.0010	-0.058	430	0	4.90			50.4%	-0.03	0.0010	-0.070
109.20	118.20			32.9%	0.96	0.0011	-0.064	435	0	1.30			37.4%	-0.04	0.0011	-0.075
104.30	112.40				0.96	0.0012	-0.070	440	0	4.90			46.6%	-0.04	0.0012	-0.081
100.00	108.70			36.2%	0.95	0.0014	-0.077	445	0	4.60			44.1%	-0.05	0.0014	-0.087
95.00	103.60			34.0%	0.95	0.0015	-0.084	450	0	3.10			38.6%	-0.05	0.0016	-0.095
90.00	99.00			33.6%	0.94	0.0017	-0.092	455	0	3.60			38.1%	-0.06	0.0017	-0.102
85.00	94.00			31.8%	0.93	0.0019	-0.102	460	0.1500	3.70		2	36.9%	-0.07	0.0020	-0.111
80.60	89.40			32.9%	0.92	0.0022	-0.112	465	0.0500	10.00		1	45.6%	-0.08	0.0022	-0.121
76.00	84.90			33.1%	0.91	0.0024	-0.122	470	0.0500	7.80		3	40.3%	-0.09	0.0024	-0.131
71.00	80.10			31.6%	0.90	0.0027	-0.134	475	0.1000	10.00		1	41.4%	-0.10	0.0027	-0.143
67.00	75.90		1	32.9%	0.89	0.0030	-0.147	480	0.0500	9.40		2	38.4%	-0.11	0.0030	-0.155
63.00	71.80			33.8%	0.87	0.0033	-0.160	485	0.1000	10.00		1	37.1%	-0.13	0.0034	-0.168
59.00	67.40			33.8%	0.85	0.0037	-0.174	490	0.1000	10.00		1	35.0%	-0.15	0.0037	-0.182
55.30	62.30		1	33.1%	0.83	0.0040	-0.188	495	3.80	10.00		10	37.0%	-0.17	0.0041	-0.196
51.80	58.30		5	33.6%	0.81	0.0044	-0.203	500	5.30	6.90	12	11	33.1%	-0.19	0.0044	-0.210
48.40	53.60			33.2%	0.79	0.0048	-0.217	505	6.20	8.30	9	176	33.1%	-0.21	0.0048	-0.224
43.70	50.70			33.1%	0.76	0.0051	-0.231	510	6.90	11.60		14	34.4%	-0.24	0.0052	-0.237
40.00	47.20		3	33.0%	0.74	0.0054	-0.244	515	5.30	14.70		27	33.2%	-0.26	0.0055	-0.250
37.40	42.20	3	1	32.4%	0.71	0.0058	-0.256	520	7.80	16.00		14	33.8%	-0.29	0.0058	-0.262
32.90	40.30			32.5%	0.68	0.0060	-0.267	525	8.90	17.70		2	33.2%	-0.32	0.0061	-0.273
29.00	37.00		2	31.8%	0.65	0.0063	-0.276	530	11.20	18.10		1	32.4%	-0.36	0.0064	-0.281
27.10	34.00			32.6%	0.62	0.0065	-0.283	535	15.50	19.10		10	33.3%	-0.39	0.0066	-0.289
25.10	28.90		6	31.5%	0.58	0.0067	-0.288	540	17.20	21.80		12	33.2%	-0.42	0.0068	-0.294
22.40	27.20	1	6	32.0%	0.55	0.0068	-0.291	545	19.90	23.60		1	33.0%	-0.46	0.0070	-0.297
19.90	25.30	1	19	32.4%	0.51	0.0069	-0.292	550	22.40	26.70		1	33.3%	-0.49	0.0070	-0.297
17.50	23.80	1	16	32.8%	0.48	0.0069	-0.290	555	24.30	28.80	3	3	32.3%	-0.53	0.0071	-0.296
15.00	21.60		25	32.5%	0.45	0.0069	-0.287	560	26.00	31.60			31.4%	-0.56	0.0071	-0.292
12.00	19.60			31.6%	0.41	0.0068	-0.281	565	28.70	35.00			31.3%	-0.60	0.0070	-0.286
11.00	17.00	2	5	31.6%	0.38	0.0067	-0.273	570	31.20	37.70			30.3%	-0.63	0.0069	-0.279
10.20	15.50	1	1	32.3%	0.34	0.0066	-0.263	575	34.90	41.40			30.7%	-0.66	0.0068	-0.269
7.50	13.70	1	1	31.1%	0.31	0.0064	-0.251	580	38.60	45.10			30.9%	-0.70	0.0066	-0.258
5.80	13.20		9	31.4%	0.28	0.0061	-0.238	585	42.20	49.10			31.0%	-0.73	0.0064	-0.245
5.60	10.90	2	11	31.3%	0.25	0.0058	-0.225	590	46.00	53.50			31.4%	-0.76	0.0061	-0.232
5.10	9.40	3	2	31.4%	0.23	0.0055	-0.211	595	49.90	57.70			31.6%	-0.79	0.0058	-0.218
3.60	6.00		10	28.4%	0.20	0.0051	-0.196	600	54.00	62.30			32.1%	-0.81	0.0054	-0.204
0.1000	10.00			30.6%	0.18	0.0048	-0.182	605	57.90	66.50			31.8%	-0.84	0.0051	-0.189
0.1000	10.00			32.2%	0.16	0.0044	-0.168	610	62.10	70.90			31.8%	-0.86	0.0048	-0.176
0.1000	10.00		3	33.8%	0.14	0.0041	-0.155	615	66.80	75.70			32.7%	-0.88	0.0044	-0.163
0.1000	10.00			35.3%	0.13	0.0037	-0.143	620	71.20	80.00			32.5%	-0.90	0.0041	-0.152
0.1000	10.00		2	36.8%	0.11	0.0034	-0.132	625	75.80	84.70			32.8%	-0.91	0.0038	-0.141
0	4.90			31.2%	0.10	0.0031	-0.122	630	80.20	90.00			33.7%	-0.93	0.0035	-0.132
0	4.90			32.5%	0.09	0.0028	-0.113	635	85.20	94.00			33.2%	-0.94	0.0032	-0.122
0	4.90			33.8%	0.08	0.0026	-0.105	640	89.90	99.00			33.9%	-0.95	0.0029	-0.115
0	4.90			35.0%	0.07	0.0024	-0.098	645	94.00	103.90			32.4%	-0.96	0.0028	-0.109
0	4.90			36.3%	0.06	0.0021	-0.091	650	99.00	108.90			33.6%	-0.97	0.0026	-0.100
0	4.90			37.5%	0.06	0.0020	-0.086	655	104.00	113.90			34.8%	-0.97	0.0024	-0.091
0	4.90			38.7%	0.05	0.0018	-0.081	660	109.00	118.90			35.9%	-0.98	0.0021	-0.079
0	4.90			39.9%	0.05	0.0016	-0.076	665	114.00	123.90			37.0%	-0.98	0.0018	-0.074
0	4.90			41.0%	0.04	0.0015	-0.071	670	119.00	128.90			38.2%	-0.99	0.0016	-0.070
0	4.90			42.1%	0.04	0.0014	-0.067	675	124.00	133.90			39.3%	-0.99	0.0013	-0.066
0	4.90			43.3%	0.04	0.0013	-0.064	680	129.00	138.90			40.4%	-0.99	0.0011	-0.062
0	4.90			44.4%	0.03	0.0012	-0.060	685	134.00	143.90			41.4%	-0.99	0.0009	-0.052
0	4.90			45.5%	0.03	0.0011	-0.057	690	139.00	148.90			42.5%	-1.00	0.0007	-0.049
0	1.05			35.2%	0.03	0.0010	-0.054	695	144.00	153.90			43.5%	-1.00	0.0005	-0.049
0	1.00			35.8%	0.03	0.0009	-0.051	700	149.00	159.00			45.0%	-1.00	0.0004	-0.049
0	4.90			48.7%	0.03	0.0009	-0.048	705	154.00	163.90			45.6%	-1.00	0.0002	-0.049
0	4.90			49.7%	0.02	0.0008	-0.045	710	159.00	168.90			46.6%	-1.00	0.0001	-0.049
0	4.90			50.8%	0.02	0.0007	-0.043	715	164.00	173.90			47.6%	-1.00	0.0000	-0.049
0	4.90			51.8%	0.02	0.0007	-0.041	720	169.00	178.90			48.6%	-1.00	0.0000	-0.049
0	4.90			52.8%	0.02	0.0006	-0.038	725	174.00	183.90			49.6%	-1.00	0.0000	-0.049
0	4.90			53.8%	0.02	0.0006	-0.036	730	179.00	188.90			50.6%	-1.00	0.0000	-0.049
0	4.90			55.8%	0.01	0.0005	-0.033	740	189.00	198.90			52.5%	-1.00	0.0000	-0.049
0	4.90			57.7%	0.01	0.0004	-0.029	750	199.00	208.90			54.4%	-1.00	0.0000	-0.049

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 27, 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 27, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品