LMT 期权链 Lockheed Martin Corporation
Cboe delayed options data · 截至 00:36 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 ±12.1% (468.30–597.70) · ATM IV 28.1% · P/C 未平仓量 1.01
| 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 | |
| 261.40 | 269.40 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.1000 | 15 | 44.3% | -0.00 | 0.0001 | -0.005 | ||||
| 251.30 | 260.00 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.1000 | 24 | 42.1% | -0.00 | 0.0001 | -0.006 | ||||
| 241.50 | 248.80 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 0.1000 | 66 | 39.9% | -0.00 | 0.0001 | -0.007 | ||||
| 231.60 | 240.00 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 1.85 | 34 | 37.9% | -0.00 | 0.0001 | -0.007 | ||||
| 221.90 | 229.90 | 7 | 1.00 | 0.0001 | 0.000 | 310 | 0 | 0.7500 | 37 | 44.7% | -0.01 | 0.0001 | -0.008 | |||
| 212.00 | 220.10 | 5 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 0.9500 | 83 | 43.8% | -0.01 | 0.0002 | -0.009 | |||
| 202.00 | 210.20 | 2 | 0.99 | 0.0001 | 0.000 | 330 | 0 | 0.8000 | 30 | 40.4% | -0.01 | 0.0002 | -0.011 | |||
| 192.10 | 200.50 | 11 | 0.99 | 0.0002 | 0.000 | 340 | 0 | 0.7000 | 34 | 37.5% | -0.01 | 0.0002 | -0.013 | |||
| 182.90 | 190.60 | 5 | 34.1% | 0.99 | 0.0002 | 0.000 | 350 | 0.1000 | 1.15 | 387 | 38.4% | -0.01 | 0.0003 | -0.015 | ||
| 172.70 | 179.80 | 33 | 0.99 | 0.0003 | 0.000 | 360 | 0.2500 | 0.9000 | 129 | 35.7% | -0.01 | 0.0004 | -0.017 | |||
| 162.90 | 170.10 | 28 | 0.99 | 0.0004 | 0.000 | 370 | 0.2500 | 2.25 | 1 | 57 | 33.1% | -0.02 | 0.0005 | -0.020 | ||
| 153.20 | 160.20 | 12 | 0.98 | 0.0005 | 0.000 | 380 | 0.3000 | 1.45 | 1 | 60 | 33.6% | -0.02 | 0.0006 | -0.024 | ||
| 144.10 | 150.00 | 5 | 22.2% | 0.98 | 0.0006 | 0.000 | 390 | 0.7000 | 1.70 | 229 | 33.2% | -0.03 | 0.0007 | -0.029 | ||
| 134.40 | 140.60 | 40 | 27.1% | 0.97 | 0.0008 | 0.000 | 400 | 0.7500 | 2.15 | 1 | 382 | 32.0% | -0.04 | 0.0009 | -0.034 | |
| 124.60 | 131.00 | 40 | 26.7% | 0.96 | 0.0010 | -0.001 | 410 | 1.35 | 2.55 | 53 | 31.6% | -0.05 | 0.0011 | -0.041 | ||
| 115.20 | 121.90 | 66 | 28.1% | 0.95 | 0.0012 | -0.011 | 420 | 2.00 | 3.70 | 10 | 349 | 32.0% | -0.06 | 0.0014 | -0.049 | |
| 106.70 | 112.70 | 29 | 29.4% | 0.93 | 0.0015 | -0.022 | 430 | 2.35 | 4.00 | 170 | 30.3% | -0.08 | 0.0017 | -0.057 | ||
| 97.60 | 103.00 | 33 | 28.3% | 0.92 | 0.0019 | -0.035 | 440 | 2.10 | 5.30 | 1 | 678 | 29.0% | -0.10 | 0.0020 | -0.067 | |
| 88.40 | 94.80 | 151 | 28.5% | 0.89 | 0.0023 | -0.049 | 450 | 4.30 | 6.40 | 12 | 292 | 29.6% | -0.12 | 0.0024 | -0.077 | |
| 80.20 | 86.00 | 100 | 28.4% | 0.87 | 0.0027 | -0.062 | 460 | 3.80 | 9.50 | 4 | 99 | 29.0% | -0.15 | 0.0028 | -0.088 | |
| 70.30 | 77.60 | 198 | 26.8% | 0.84 | 0.0031 | -0.076 | 470 | 5.40 | 9.30 | 5 | 248 | 27.2% | -0.18 | 0.0032 | -0.098 | |
| 64.40 | 70.00 | 224 | 28.2% | 0.80 | 0.0035 | -0.090 | 480 | 9.70 | 11.20 | 4 | 136 | 28.2% | -0.21 | 0.0036 | -0.109 | |
| 56.20 | 61.00 | 1 | 26 | 26.7% | 0.76 | 0.0040 | -0.103 | 490 | 10.30 | 17.30 | 2 | 78 | 28.8% | -0.25 | 0.0040 | -0.118 |
| 49.40 | 55.80 | 199 | 27.7% | 0.72 | 0.0043 | -0.115 | 500 | 12.10 | 18.20 | 8 | 151 | 26.8% | -0.30 | 0.0044 | -0.126 | |
| 43.60 | 48.80 | 94 | 27.6% | 0.67 | 0.0047 | -0.125 | 510 | 15.90 | 21.80 | 72 | 26.9% | -0.34 | 0.0047 | -0.133 | ||
| 40.20 | 46.00 | 17 | 27.5% | 0.65 | 0.0048 | -0.129 | 515 | 20.30 | 25.50 | 1 | 20 | 28.8% | -0.37 | 0.0048 | -0.135 | |
| 37.60 | 42.00 | 128 | 27.1% | 0.62 | 0.0049 | -0.133 | 520 | 22.80 | 24.60 | 211 | 27.5% | -0.39 | 0.0049 | -0.137 | ||
| 34.90 | 39.30 | 1 | 20 | 27.1% | 0.60 | 0.0050 | -0.136 | 525 | 24.00 | 29.60 | 22 | 28.2% | -0.42 | 0.0050 | -0.139 | |
| 32.00 | 37.30 | 2 | 43 | 27.3% | 0.57 | 0.0051 | -0.138 | 530 | 27.20 | 31.50 | 2 | 113 | 28.3% | -0.44 | 0.0051 | -0.139 |
| 30.50 | 33.70 | 2 | 46 | 27.2% | 0.55 | 0.0051 | -0.140 | 535 | 30.40 | 34.80 | 1 | 25 | 28.9% | -0.47 | 0.0051 | -0.140 |
| 25.30 | 32.30 | 2 | 53 | 26.4% | 0.52 | 0.0052 | -0.141 | 540 | 31.90 | 37.70 | 110 | 28.5% | -0.49 | 0.0051 | -0.139 | |
| 23.00 | 29.40 | 26 | 26.0% | 0.50 | 0.0052 | -0.142 | 545 | 32.20 | 40.40 | 1 | 8 | 27.4% | -0.52 | 0.0051 | -0.138 | |
| 23.50 | 27.00 | 2 | 261 | 27.0% | 0.47 | 0.0052 | -0.142 | 550 | 35.10 | 41.60 | 10 | 256 | 26.6% | -0.54 | 0.0051 | -0.137 |
| 20.80 | 25.10 | 23 | 26.7% | 0.45 | 0.0051 | -0.141 | 555 | 40.80 | 46.30 | 23 | 28.5% | -0.57 | 0.0051 | -0.135 | ||
| 18.30 | 23.30 | 66 | 26.5% | 0.42 | 0.0050 | -0.140 | 560 | 42.60 | 48.20 | 1 | 163 | 27.4% | -0.59 | 0.0050 | -0.132 | |
| 16.20 | 20.70 | 3 | 44 | 25.9% | 0.40 | 0.0050 | -0.139 | 565 | 47.30 | 51.20 | 13 | 27.9% | -0.62 | 0.0049 | -0.129 | |
| 16.20 | 19.80 | 257 | 27.0% | 0.37 | 0.0049 | -0.137 | 570 | 50.30 | 54.70 | 1 | 169 | 27.8% | -0.64 | 0.0048 | -0.126 | |
| 14.80 | 20.80 | 2 | 28 | 28.2% | 0.35 | 0.0048 | -0.134 | 575 | 54.10 | 58.10 | 15 | 27.9% | -0.66 | 0.0048 | -0.122 | |
| 11.60 | 16.10 | 3 | 174 | 25.8% | 0.33 | 0.0047 | -0.131 | 580 | 57.10 | 61.70 | 361 | 27.7% | -0.68 | 0.0047 | -0.118 | |
| 12.60 | 18.10 | 5 | 22 | 28.5% | 0.31 | 0.0045 | -0.128 | 585 | 61.20 | 65.90 | 2 | 12 | 28.1% | -0.70 | 0.0046 | -0.114 |
| 11.20 | 15.90 | 1 | 41 | 28.0% | 0.29 | 0.0044 | -0.124 | 590 | 64.70 | 69.90 | 2 | 10 | 28.1% | -0.72 | 0.0044 | -0.110 |
| 10.10 | 15.50 | 6 | 24 | 28.4% | 0.27 | 0.0042 | -0.121 | 595 | 67.80 | 74.60 | 1 | 35 | 28.2% | -0.74 | 0.0043 | -0.106 |
| 9.50 | 11.50 | 18 | 631 | 27.1% | 0.25 | 0.0041 | -0.117 | 600 | 73.00 | 77.90 | 1 | 45 | 28.6% | -0.76 | 0.0042 | -0.102 |
| 8.40 | 11.00 | 16 | 27.3% | 0.24 | 0.0039 | -0.113 | 605 | 76.70 | 82.10 | 28.5% | -0.78 | 0.0041 | -0.097 | |||
| 5.30 | 13.00 | 1 | 56 | 27.7% | 0.22 | 0.0038 | -0.108 | 610 | 80.00 | 86.10 | 2 | 28.0% | -0.80 | 0.0040 | -0.093 | |
| 7.50 | 8.80 | 3 | 14 | 27.5% | 0.20 | 0.0036 | -0.104 | 615 | 85.40 | 90.30 | 17 | 28.9% | -0.81 | 0.0039 | -0.089 | |
| 5.60 | 8.00 | 142 | 26.7% | 0.19 | 0.0034 | -0.100 | 620 | 89.70 | 94.70 | 57 | 29.0% | -0.83 | 0.0038 | -0.085 | ||
| 6.00 | 8.80 | 1 | 33 | 28.5% | 0.18 | 0.0033 | -0.096 | 625 | 93.60 | 99.50 | 25 | 29.2% | -0.84 | 0.0036 | -0.082 | |
| 5.30 | 8.20 | 118 | 28.5% | 0.16 | 0.0031 | -0.092 | 630 | 97.90 | 103.60 | 31 | 29.0% | -0.86 | 0.0036 | -0.078 | ||
| 4.80 | 7.60 | 115 | 28.6% | 0.15 | 0.0029 | -0.088 | 635 | 102.00 | 108.30 | 2 | 29.0% | -0.87 | 0.0034 | -0.075 | ||
| 3.10 | 5.90 | 130 | 26.8% | 0.14 | 0.0028 | -0.084 | 640 | 106.50 | 113.50 | 41 | 29.7% | -0.88 | 0.0034 | -0.072 | ||
| 4.00 | 6.40 | 137 | 28.8% | 0.13 | 0.0026 | -0.080 | 645 | 111.00 | 117.90 | 4 | 29.6% | -0.90 | 0.0032 | -0.069 | ||
| 3.20 | 8.40 | 95 | 30.6% | 0.12 | 0.0025 | -0.076 | 650 | 116.00 | 122.50 | 29 | 30.1% | -0.91 | 0.0031 | -0.065 | ||
| 1.40 | 7.80 | 5 | 29.4% | 0.11 | 0.0024 | -0.073 | 655 | 119.20 | 127.30 | 2 | 28.8% | -0.92 | 0.0030 | -0.061 | ||
| 2.90 | 5.10 | 115 | 29.1% | 0.11 | 0.0022 | -0.070 | 660 | 125.50 | 131.60 | 18 | 30.4% | -0.93 | 0.0028 | -0.058 | ||
| 2.80 | 5.60 | 1 | 12 | 30.2% | 0.10 | 0.0021 | -0.066 | 665 | 130.40 | 136.50 | 2 | 30.9% | -0.94 | 0.0028 | -0.053 | |
| 2.40 | 4.40 | 36 | 29.4% | 0.09 | 0.0020 | -0.063 | 670 | 135.50 | 141.50 | 11 | 31.9% | -0.95 | 0.0029 | -0.046 | ||
| 2.25 | 4.10 | 11 | 29.6% | 0.09 | 0.0019 | -0.061 | 675 | 139.70 | 146.70 | 1 | 31.9% | -0.96 | 0.0031 | -0.040 | ||
| 2.15 | 3.40 | 4 | 96 | 29.4% | 0.08 | 0.0018 | -0.058 | 680 | 142.40 | 152.00 | 2 | 29.7% | -0.97 | 0.0031 | -0.033 | |
| 1.90 | 3.60 | 14 | 30.0% | 0.08 | 0.0017 | -0.055 | 685 | 147.20 | 157.00 | 29.9% | -0.97 | 0.0030 | -0.024 | |||
| 1.60 | 3.40 | 33 | 30.1% | 0.07 | 0.0016 | -0.053 | 690 | 152.30 | 162.00 | 1 | -0.98 | 0.0027 | -0.032 | |||
| 1.50 | 2.55 | 15 | 29.4% | 0.07 | 0.0015 | -0.051 | 695 | 158.60 | 165.10 | -0.98 | 0.0020 | -0.061 | ||||
| 1.20 | 2.45 | 54 | 170 | 29.4% | 0.06 | 0.0014 | -0.049 | 700 | 163.60 | 171.70 | 34.0% | -0.99 | 0.0014 | -0.087 | ||
| 1.25 | 2.70 | 24 | 30.5% | 0.06 | 0.0013 | -0.047 | 705 | 169.80 | 176.70 | 36.6% | -0.99 | 0.0009 | -0.109 | |||
| 0.8000 | 3.10 | 19 | 31.0% | 0.06 | 0.0013 | -0.045 | 710 | 174.30 | 181.70 | 36.6% | -1.00 | 0.0005 | -0.121 | |||
| 1.10 | 2.30 | 38 | 31.4% | 0.05 | 0.0011 | -0.042 | 720 | 183.60 | 191.90 | 37.2% | -1.00 | 0.0000 | -0.136 | |||
| 1.00 | 2.50 | 25 | 32.7% | 0.04 | 0.0010 | -0.039 | 730 | 193.60 | 201.60 | 37.9% | -1.00 | 0.0000 | -0.144 | |||
| 0.7000 | 2.20 | 59 | 32.7% | 0.04 | 0.0009 | -0.036 | 740 | 204.00 | 211.70 | 40.2% | -1.00 | 0.0000 | -0.151 | |||
| 0.5500 | 1.80 | 47 | 32.6% | 0.04 | 0.0008 | -0.034 | 750 | 213.60 | 221.60 | 40.6% | -1.00 | 0.0000 | -0.151 | |||
| 0.2500 | 1.70 | 34 | 32.6% | 0.03 | 0.0008 | -0.031 | 760 | 223.70 | 231.70 | 42.3% | -1.00 | 0.0000 | -0.151 | |||
| 0.3000 | 1.75 | 12 | 33.9% | 0.03 | 0.0007 | -0.029 | 770 | 234.80 | 241.70 | 45.5% | -1.00 | 0.0000 | -0.151 | |||
| 0.1000 | 1.85 | 21 | 34.6% | 0.03 | 0.0006 | -0.027 | 780 | 243.60 | 252.00 | 45.2% | -1.00 | 0.0000 | -0.151 | |||
| 0 | 1.55 | 21 | 34.4% | 0.02 | 0.0006 | -0.025 | 790 | 254.40 | 262.00 | 47.9% | -1.00 | 0.0000 | -0.151 | |||
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。