Riset pasar opsi independen
★
Menu
Saham Pergerakan yang Diharapkan Volatilitas Laba Dasbor Pasar Aktivitas Opsi Penyaring Berita
Pelajari & Alat Pelajari Tanya Data AI Agents Metodologi ★ Tersimpan API
Tentang Tentang kami Kontak Penafian
Lihat opsi
Mode gelap

Tampilan Terpandu
Baru mengenal pasar? Harga, yield, YTD, kapitalisasi pasar. Kami menjelaskan setiap istilah saat Anda menjelajah, dalam bahasa yang mudah dipahami. Data yang sama, dengan panduan yang sudah tersedia.

Pandangan Ahli
Anda sudah memahami pasar. Hanya data: bersih, cepat, dan ringkas, tanpa penjelasan tambahan. Ini adalah tampilan default.

Bahasa antarmuka
DATA API

Akses JSON hanya-baca untuk metrik ringkasan, dengan pembatasan laju.

LMT rantai opsi Lockheed Martin Corporation

Cboe delayed options data · per 15:40 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±9.7% (493.24–599.14) · ATM IV 29.8% · P/C open interest 0.92

CALLS Strike PUT
BidTanyaVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidTanyaVolOI IVΔΓΘ
263.00 272.00 1.00 0.0000 0.000 280 0 4.90 24 94.9% -0.00 0.0000 -0.004
253.10 261.00 1.00 0.0000 0.000 290 0 4.90 66 90.5% -0.00 0.0000 -0.005
243.10 252.00 1.00 0.0000 0.000 300 0 4.90 34 86.2% -0.00 0.0000 -0.005
233.80 241.00 7 1.00 0.0000 0.000 310 0 0.7500 37 61.1% -0.00 0.0001 -0.006
224.80 231.00 5 1.00 0.0000 0.000 320 0 4.20 2 83 75.9% -0.00 0.0001 -0.006
214.50 221.00 2 1.00 0.0000 0.000 330 0 0.4000 30 50.8% -0.00 0.0001 -0.007
203.40 211.50 11 1.00 0.0001 0.000 340 0 4.90 64 70.5% -0.00 0.0001 -0.008
193.40 202.10 5 1.00 0.0001 0.000 350 0 0.4000 400 45.4% -0.00 0.0001 -0.009
184.10 192.00 33 1.00 0.0001 0.000 360 0 0.6500 177 45.5% -0.01 0.0002 -0.011
174.00 182.00 28 1.00 0.0001 0.000 370 0 0.6500 60 42.8% -0.01 0.0002 -0.013
164.00 172.40 12 1.00 0.0002 0.000 380 0 0.5000 59 38.9% -0.01 0.0003 -0.015
154.00 162.90 5 0.99 0.0002 0.000 390 0.0500 0.5500 226 37.2% -0.01 0.0003 -0.018
149.00 157.90 0.99 0.0003 0.000 395 0 0.8000 1 37.4% -0.01 0.0004 -0.020
144.00 153.00 40 0.99 0.0003 0.000 400 0.0500 0.6500 393 35.5% -0.01 0.0004 -0.022
139.00 147.10 0.99 0.0004 0.000 405 0 0.9000 3 35.5% -0.02 0.0005 -0.024
134.00 143.00 40 0.99 0.0004 -0.002 410 0.1000 0.8000 54 34.2% -0.02 0.0006 -0.026
130.00 138.00 35.3% 0.99 0.0005 -0.005 415 0.0500 1.05 8 34.0% -0.02 0.0006 -0.029
124.10 133.00 66 0.98 0.0006 -0.009 420 0.3000 1.00 366 33.6% -0.02 0.0007 -0.033
119.30 128.00 21.3% 0.98 0.0007 -0.013 425 0.1500 1.25 21 32.7% -0.03 0.0008 -0.037
114.50 122.20 29 0.98 0.0008 -0.018 430 0.5000 1.30 200 32.8% -0.03 0.0010 -0.041
110.40 117.30 26.6% 0.97 0.0009 -0.024 435 0.6500 1.50 104 32.5% -0.04 0.0011 -0.046
105.80 112.70 33 30.0% 0.97 0.0011 -0.030 440 0.8000 1.75 231 32.2% -0.04 0.0013 -0.052
102.00 107.80 32.7% 0.96 0.0012 -0.037 445 1.00 2.05 40 32.0% -0.05 0.0014 -0.058
96.30 103.00 164 29.8% 0.96 0.0014 -0.045 450 1.20 2.30 2 368 31.5% -0.06 0.0016 -0.065
92.30 98.30 31.5% 0.95 0.0017 -0.053 455 1.50 2.80 1 6 31.5% -0.07 0.0019 -0.073
88.00 93.90 101 32.4% 0.94 0.0019 -0.063 460 2.00 2.85 6 130 30.9% -0.08 0.0021 -0.082
83.40 89.00 31.6% 0.93 0.0022 -0.073 465 2.20 3.90 1 5 31.3% -0.09 0.0024 -0.091
78.30 84.80 198 31.0% 0.91 0.0025 -0.084 470 2.60 4.10 2 323 30.5% -0.10 0.0026 -0.101
74.10 79.40 29.9% 0.90 0.0028 -0.096 475 3.50 4.60 1 28 30.6% -0.12 0.0029 -0.111
69.80 74.50 226 29.3% 0.88 0.0031 -0.107 480 4.00 5.80 147 30.8% -0.14 0.0032 -0.121
65.20 71.70 30.5% 0.86 0.0034 -0.120 485 5.50 6.70 106 31.4% -0.15 0.0035 -0.132
60.50 67.50 23 29.9% 0.84 0.0037 -0.132 490 6.20 7.20 117 30.7% -0.17 0.0038 -0.142
57.10 63.50 1 30.4% 0.82 0.0041 -0.144 495 6.00 9.10 21 30.3% -0.20 0.0041 -0.153
53.90 58.20 210 29.8% 0.80 0.0044 -0.155 500 8.20 9.90 1 260 30.7% -0.22 0.0044 -0.163
49.70 55.50 19 30.3% 0.78 0.0047 -0.166 505 9.70 11.50 28 31.0% -0.24 0.0047 -0.172
46.50 52.50 97 31.0% 0.75 0.0050 -0.176 510 11.00 13.10 98 31.0% -0.27 0.0050 -0.181
42.70 49.00 30 30.7% 0.72 0.0052 -0.186 515 12.50 15.00 39 31.1% -0.29 0.0052 -0.189
39.40 42.90 206 28.9% 0.70 0.0055 -0.194 520 14.10 16.80 1 360 31.0% -0.32 0.0054 -0.196
36.30 42.40 45 30.7% 0.67 0.0057 -0.201 525 15.90 18.70 1 36 30.9% -0.35 0.0056 -0.202
33.60 38.00 95 30.0% 0.64 0.0059 -0.207 530 17.40 20.20 131 30.2% -0.38 0.0058 -0.207
30.40 33.20 55 28.6% 0.61 0.0060 -0.212 535 17.70 23.80 26 29.9% -0.41 0.0060 -0.211
28.50 30.50 1 64 29.1% 0.58 0.0062 -0.215 540 22.00 25.60 2 115 30.7% -0.44 0.0061 -0.213
25.00 31.00 54 30.4% 0.55 0.0062 -0.217 545 21.90 28.00 8 29.2% -0.47 0.0062 -0.214
22.50 25.00 2 411 28.2% 0.51 0.0063 -0.217 550 26.90 29.80 272 30.0% -0.50 0.0062 -0.214
20.80 23.20 1 30 28.8% 0.48 0.0063 -0.216 555 29.50 32.10 31 29.6% -0.53 0.0062 -0.212
18.60 20.80 1 123 28.5% 0.45 0.0063 -0.214 560 32.50 34.90 222 29.6% -0.56 0.0062 -0.209
15.70 19.60 86 28.4% 0.42 0.0062 -0.210 565 32.90 38.90 15 28.6% -0.59 0.0061 -0.205
14.90 16.60 2 311 28.3% 0.39 0.0061 -0.205 570 35.80 41.90 179 28.2% -0.62 0.0060 -0.200
13.10 14.90 5 285 28.1% 0.36 0.0060 -0.199 575 39.10 44.70 18 27.8% -0.65 0.0059 -0.193
10.40 15.50 215 28.7% 0.33 0.0058 -0.192 580 42.50 48.30 361 27.7% -0.68 0.0057 -0.185
9.20 14.10 2 36 28.8% 0.31 0.0056 -0.184 585 46.10 51.90 10 27.7% -0.71 0.0056 -0.177
8.00 12.50 97 28.6% 0.28 0.0054 -0.176 590 50.00 55.50 18 27.6% -0.73 0.0053 -0.168
8.10 9.30 1 40 28.1% 0.25 0.0052 -0.166 595 55.30 60.40 37 29.3% -0.76 0.0051 -0.158
7.00 10.00 1 628 29.3% 0.23 0.0049 -0.157 600 58.20 63.60 46 28.0% -0.78 0.0048 -0.148
5.30 7.20 15 13 27.2% 0.21 0.0046 -0.147 605 62.20 68.60 5 28.6% -0.80 0.0046 -0.137
4.80 6.50 2 151 27.6% 0.19 0.0044 -0.138 610 66.30 72.50 3 28.3% -0.82 0.0043 -0.127
3.80 6.90 28 28.3% 0.17 0.0041 -0.128 615 70.60 77.00 17 28.5% -0.84 0.0040 -0.116
4.00 5.80 4 146 28.8% 0.15 0.0038 -0.118 620 76.40 81.30 58 29.9% -0.86 0.0037 -0.106
3.50 5.30 1 47 29.0% 0.13 0.0035 -0.109 625 79.40 86.00 25 28.9% -0.88 0.0034 -0.096
2.55 4.00 1 132 27.7% 0.12 0.0032 -0.101 630 84.00 90.00 31 28.5% -0.89 0.0031 -0.087
2.15 4.00 116 28.3% 0.11 0.0030 -0.092 635 88.50 94.40 2 28.3% -0.90 0.0029 -0.078
1.85 2.90 131 27.5% 0.09 0.0027 -0.085 640 93.10 99.70 8 29.3% -0.91 0.0026 -0.070
1.75 2.55 141 27.8% 0.08 0.0025 -0.078 645 98.00 104.50 30.0% -0.92 0.0024 -0.062
1.65 2.80 132 29.0% 0.07 0.0023 -0.071 650 102.50 109.20 29.9% -0.93 0.0022 -0.055
1.15 2.65 9 29.0% 0.07 0.0021 -0.065 655 107.30 113.70 29.8% -0.94 0.0020 -0.048
0.9500 2.30 97 28.9% 0.06 0.0019 -0.060 660 112.00 118.80 1 30.5% -0.95 0.0018 -0.042
0.8500 2.10 12 29.2% 0.05 0.0017 -0.055 665 117.00 123.20 30.4% -0.95 0.0016 -0.037
0.8000 1.35 32 28.3% 0.05 0.0016 -0.051 670 122.00 128.50 31.9% -0.96 0.0015 -0.032
0.3000 1.15 11 27.2% 0.04 0.0014 -0.047 675 126.50 133.30 31.5% -0.96 0.0013 -0.027
0.3000 1.65 106 29.4% 0.04 0.0013 -0.043 680 131.40 138.50 32.7% -0.97 0.0012 -0.023
0.0500 1.00 13 27.3% 0.03 0.0012 -0.040 685 136.30 142.90 32.0% -0.97 0.0011 -0.019
0.0500 1.55 32 30.0% 0.03 0.0011 -0.037 690 141.20 148.00 33.0% -0.97 0.0010 -0.016
0 1.05 17 28.8% 0.03 0.0010 -0.034 695 146.10 153.80 35.6% -0.98 0.0009 -0.012
0.1500 1.00 164 29.9% 0.03 0.0009 -0.032 700 150.00 158.80 33.8% -0.98 0.0008 -0.009
0 1.30 31 31.2% 0.02 0.0008 -0.029 705 154.90 163.60 33.9% -0.98 0.0008 -0.007
0 1.10 19 31.1% 0.02 0.0008 -0.028 710 159.80 168.50 34.1% -0.98 0.0009 -0.004
0 0.8000 40 31.1% 0.02 0.0006 -0.024 720 170.30 178.50 37.5% -0.99 0.0009 -0.023
0 0.7500 25 32.1% 0.01 0.0005 -0.021 730 179.60 188.40 36.7% -0.99 0.0007 -0.043
0 0.7000 56 33.0% 0.01 0.0005 -0.018 740 190.00 198.60 40.4% -1.00 0.0003 -0.069
0 0.8000 46 34.9% 0.01 0.0004 -0.016 750 199.60 208.40 40.2% -1.00 0.0000 -0.069
0 0.7500 34 35.8% 0.01 0.0003 -0.014 760 209.60 218.40 42.0% -1.00 0.0000 -0.069
0 0.7500 96 37.0% 0.01 0.0003 -0.012 770 219.60 228.40 43.6% -1.00 0.0000 -0.069
0 0.5000 21 36.3% 0.01 0.0002 -0.011 780 229.30 238.10 42.7% -1.00 0.0000 -0.069
0 0.5000 21 37.5% 0.01 0.0002 -0.010 790 239.60 248.40 46.9% -1.00 0.0000 -0.069
0 0.5500 61 39.0% 0.00 0.0002 -0.009 800 249.30 258.10 45.9% -1.00 0.0000 -0.069
0 0.6500 4 40.9% 0.00 0.0002 -0.008 810 259.60 268.30 49.7% -1.00 0.0000 -0.069

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Dec 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

25%28%31%34%546.2450.0640.0
callput

Konsumer Siklikal

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Teknologi

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Layanan Keuangan

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industri

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Konsumer Defensif

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company