LMT option chain Lockheed Martin Corporation
Cboe delayed options data · के अनुसार 15:40 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 ±14.7% (465.89–626.49) · ATM IV 28.7% · P/C ओपन इंटरेस्ट 0.60
| 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 | |
| 263.00 | 272.00 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 4.00 | 14 | 58.2% | -0.01 | 0.0001 | -0.008 | ||||
| 253.20 | 262.00 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 1.55 | 1 | 47.6% | -0.01 | 0.0001 | -0.009 | ||||
| 244.00 | 252.10 | 0.99 | 0.0001 | 0.000 | 300 | 0 | 0.8000 | 4 | 41.3% | -0.01 | 0.0001 | -0.009 | ||||
| 234.00 | 242.80 | 0.99 | 0.0001 | 0.000 | 310 | 0 | 0.8500 | 9 | 39.6% | -0.01 | 0.0002 | -0.010 | ||||
| 225.70 | 232.90 | 40.8% | 0.99 | 0.0002 | 0.000 | 320 | 0 | 0.9500 | 2 | 38.2% | -0.01 | 0.0002 | -0.012 | |||
| 214.10 | 223.00 | 1 | 0.99 | 0.0002 | 0.000 | 330 | 0.1500 | 1.05 | 4 | 37.4% | -0.01 | 0.0002 | -0.013 | |||
| 205.00 | 213.10 | 1 | 0.99 | 0.0002 | 0.000 | 340 | 0.2000 | 1.00 | 3 | 35.4% | -0.01 | 0.0003 | -0.015 | |||
| 195.00 | 203.80 | 29.7% | 0.99 | 0.0003 | 0.000 | 350 | 0.2500 | 1.35 | 8 | 35.0% | -0.02 | 0.0004 | -0.017 | |||
| 185.00 | 194.00 | 1 | 26.5% | 0.98 | 0.0004 | 0.000 | 360 | 0.4000 | 1.60 | 34 | 34.3% | -0.02 | 0.0004 | -0.020 | ||
| 176.40 | 183.10 | 26.6% | 0.98 | 0.0005 | -0.002 | 370 | 0.6000 | 1.90 | 17 | 33.7% | -0.03 | 0.0005 | -0.023 | |||
| 166.10 | 173.60 | 23.7% | 0.97 | 0.0006 | -0.006 | 380 | 0.9000 | 2.30 | 31 | 33.2% | -0.03 | 0.0006 | -0.026 | |||
| 157.50 | 164.10 | 2 | 29.3% | 0.97 | 0.0007 | -0.012 | 390 | 1.25 | 2.80 | 241 | 32.7% | -0.04 | 0.0008 | -0.031 | ||
| 148.20 | 154.70 | 6 | 29.6% | 0.96 | 0.0008 | -0.018 | 400 | 1.70 | 3.40 | 189 | 32.2% | -0.05 | 0.0009 | -0.036 | ||
| 138.60 | 145.40 | 22 | 29.0% | 0.95 | 0.0010 | -0.025 | 410 | 2.25 | 4.20 | 56 | 31.8% | -0.06 | 0.0011 | -0.043 | ||
| 135.00 | 140.90 | 4 | 30.5% | 0.94 | 0.0011 | -0.029 | 415 | 2.60 | 4.40 | 19 | 31.4% | -0.07 | 0.0012 | -0.046 | ||
| 130.90 | 136.30 | 7 | 30.9% | 0.93 | 0.0012 | -0.033 | 420 | 3.20 | 4.10 | 1 | 60 | 30.6% | -0.07 | 0.0013 | -0.050 | |
| 126.10 | 131.80 | 1 | 30.4% | 0.93 | 0.0013 | -0.038 | 425 | 3.60 | 5.40 | 2 | 2 | 31.3% | -0.08 | 0.0014 | -0.053 | |
| 121.10 | 127.40 | 12 | 29.8% | 0.92 | 0.0014 | -0.042 | 430 | 4.10 | 6.00 | 1 | 36 | 31.1% | -0.09 | 0.0015 | -0.057 | |
| 117.00 | 123.00 | 5 | 30.0% | 0.91 | 0.0016 | -0.047 | 435 | 4.40 | 6.60 | 8 | 30.8% | -0.10 | 0.0016 | -0.061 | ||
| 112.70 | 118.70 | 3 | 30.0% | 0.90 | 0.0017 | -0.051 | 440 | 5.10 | 7.40 | 1 | 26 | 30.8% | -0.11 | 0.0018 | -0.065 | |
| 108.10 | 114.40 | 29.6% | 0.89 | 0.0018 | -0.056 | 445 | 5.70 | 7.90 | 2 | 11 | 30.5% | -0.12 | 0.0019 | -0.070 | ||
| 104.00 | 110.20 | 7 | 29.7% | 0.88 | 0.0020 | -0.061 | 450 | 6.40 | 8.90 | 1 | 126 | 30.5% | -0.13 | 0.0020 | -0.074 | |
| 99.10 | 106.10 | 13 | 29.1% | 0.87 | 0.0021 | -0.066 | 455 | 7.00 | 9.70 | 8 | 30.2% | -0.14 | 0.0022 | -0.078 | ||
| 95.90 | 102.00 | 12 | 29.6% | 0.86 | 0.0022 | -0.070 | 460 | 7.60 | 10.90 | 32 | 30.1% | -0.16 | 0.0023 | -0.082 | ||
| 91.60 | 98.00 | 1 | 29.4% | 0.84 | 0.0024 | -0.075 | 465 | 8.60 | 11.70 | 13 | 30.0% | -0.17 | 0.0024 | -0.086 | ||
| 87.30 | 94.20 | 16 | 29.2% | 0.83 | 0.0025 | -0.080 | 470 | 9.60 | 12.90 | 90 | 29.9% | -0.18 | 0.0026 | -0.090 | ||
| 84.20 | 90.30 | 5 | 29.5% | 0.82 | 0.0026 | -0.084 | 475 | 10.50 | 14.20 | 37 | 29.8% | -0.20 | 0.0027 | -0.094 | ||
| 80.40 | 86.60 | 7 | 29.5% | 0.80 | 0.0028 | -0.089 | 480 | 11.80 | 15.40 | 80 | 29.8% | -0.21 | 0.0028 | -0.098 | ||
| 76.10 | 82.90 | 5 | 29.1% | 0.79 | 0.0029 | -0.093 | 485 | 12.90 | 16.70 | 8 | 29.6% | -0.23 | 0.0029 | -0.102 | ||
| 72.90 | 79.40 | 13 | 29.3% | 0.77 | 0.0030 | -0.097 | 490 | 14.40 | 18.20 | 157 | 29.7% | -0.24 | 0.0031 | -0.105 | ||
| 70.00 | 75.70 | 21 | 29.4% | 0.75 | 0.0031 | -0.101 | 495 | 15.60 | 19.80 | 53 | 29.5% | -0.26 | 0.0032 | -0.109 | ||
| 66.40 | 71.80 | 29 | 29.1% | 0.74 | 0.0032 | -0.105 | 500 | 17.00 | 21.60 | 1 | 104 | 29.5% | -0.28 | 0.0033 | -0.112 | |
| 63.20 | 67.80 | 17 | 28.8% | 0.72 | 0.0034 | -0.109 | 505 | 18.40 | 23.20 | 15 | 29.3% | -0.30 | 0.0034 | -0.115 | ||
| 60.10 | 65.50 | 237 | 29.1% | 0.70 | 0.0035 | -0.112 | 510 | 20.20 | 25.00 | 73 | 29.3% | -0.31 | 0.0035 | -0.118 | ||
| 57.00 | 63.00 | 2 | 43 | 29.4% | 0.68 | 0.0036 | -0.115 | 515 | 21.90 | 27.10 | 37 | 29.2% | -0.33 | 0.0036 | -0.120 | |
| 54.00 | 59.80 | 2 | 365 | 29.2% | 0.66 | 0.0037 | -0.118 | 520 | 23.70 | 29.30 | 88 | 29.2% | -0.35 | 0.0037 | -0.123 | |
| 51.20 | 55.40 | 226 | 28.7% | 0.64 | 0.0037 | -0.121 | 525 | 25.70 | 31.20 | 22 | 29.1% | -0.37 | 0.0038 | -0.125 | ||
| 48.30 | 52.70 | 62 | 28.6% | 0.63 | 0.0038 | -0.123 | 530 | 27.80 | 33.40 | 41 | 29.0% | -0.39 | 0.0039 | -0.126 | ||
| 45.40 | 51.40 | 11 | 29.1% | 0.61 | 0.0039 | -0.125 | 535 | 29.40 | 35.90 | 46 | 28.8% | -0.41 | 0.0039 | -0.128 | ||
| 43.30 | 46.10 | 4 | 43 | 28.2% | 0.59 | 0.0039 | -0.126 | 540 | 34.30 | 36.60 | 1 | 58 | 29.1% | -0.43 | 0.0040 | -0.129 |
| 41.00 | 46.20 | 39 | 29.2% | 0.57 | 0.0040 | -0.128 | 545 | 34.50 | 38.90 | 1 | 132 | 28.2% | -0.45 | 0.0040 | -0.130 | |
| 38.00 | 43.60 | 196 | 28.9% | 0.55 | 0.0040 | -0.129 | 550 | 36.90 | 42.90 | 70 | 28.6% | -0.47 | 0.0041 | -0.131 | ||
| 35.00 | 39.80 | 21 | 28.1% | 0.53 | 0.0040 | -0.129 | 555 | 39.50 | 45.50 | 22 | 28.5% | -0.49 | 0.0041 | -0.131 | ||
| 33.90 | 38.70 | 59 | 28.9% | 0.51 | 0.0040 | -0.129 | 560 | 42.10 | 47.20 | 29 | 28.1% | -0.51 | 0.0041 | -0.131 | ||
| 31.60 | 36.00 | 1 | 42 | 28.6% | 0.49 | 0.0040 | -0.129 | 565 | 46.80 | 50.30 | 9 | 28.8% | -0.53 | 0.0041 | -0.131 | |
| 30.00 | 33.30 | 4 | 98 | 28.5% | 0.47 | 0.0040 | -0.129 | 570 | 49.70 | 52.50 | 25 | 28.4% | -0.55 | 0.0041 | -0.130 | |
| 27.90 | 31.90 | 37 | 28.6% | 0.45 | 0.0040 | -0.128 | 575 | 50.60 | 56.50 | 10 | 28.0% | -0.57 | 0.0041 | -0.129 | ||
| 24.80 | 30.60 | 41 | 28.3% | 0.43 | 0.0040 | -0.127 | 580 | 53.70 | 59.10 | 15 | 27.7% | -0.59 | 0.0041 | -0.128 | ||
| 23.00 | 28.70 | 22 | 28.2% | 0.41 | 0.0040 | -0.125 | 585 | 56.70 | 62.90 | 12 | 27.8% | -0.61 | 0.0041 | -0.126 | ||
| 21.00 | 26.60 | 80 | 27.9% | 0.39 | 0.0039 | -0.124 | 590 | 60.10 | 66.40 | 24 | 27.9% | -0.63 | 0.0041 | -0.125 | ||
| 19.00 | 25.00 | 39 | 27.7% | 0.37 | 0.0039 | -0.122 | 595 | 63.60 | 69.00 | 7 | 27.5% | -0.65 | 0.0040 | -0.123 | ||
| 19.50 | 22.40 | 1 | 84 | 28.0% | 0.36 | 0.0038 | -0.120 | 600 | 67.80 | 72.90 | 18 | 27.9% | -0.66 | 0.0040 | -0.120 | |
| 18.40 | 21.40 | 34 | 28.2% | 0.34 | 0.0038 | -0.117 | 605 | 71.20 | 77.10 | 5 | 28.0% | -0.68 | 0.0039 | -0.118 | ||
| 17.10 | 20.20 | 71 | 28.3% | 0.32 | 0.0037 | -0.115 | 610 | 74.90 | 81.00 | 12 | 28.1% | -0.70 | 0.0039 | -0.115 | ||
| 15.50 | 19.40 | 35 | 28.3% | 0.31 | 0.0036 | -0.112 | 615 | 78.20 | 85.40 | 10 | 28.2% | -0.72 | 0.0038 | -0.112 | ||
| 14.70 | 17.50 | 120 | 28.2% | 0.29 | 0.0035 | -0.109 | 620 | 82.40 | 88.50 | 15 | 28.0% | -0.74 | 0.0037 | -0.109 | ||
| 12.60 | 15.10 | 2 | 149 | 28.1% | 0.26 | 0.0034 | -0.103 | 630 | 90.50 | 96.60 | 10 | 28.1% | -0.77 | 0.0036 | -0.102 | |
| 10.70 | 13.20 | 34 | 28.1% | 0.23 | 0.0032 | -0.096 | 640 | 98.70 | 105.10 | 9 | 28.3% | -0.80 | 0.0034 | -0.094 | ||
| 9.30 | 11.10 | 2 | 194 | 28.0% | 0.20 | 0.0029 | -0.090 | 650 | 107.20 | 114.00 | 6 | 28.6% | -0.83 | 0.0031 | -0.085 | |
| 7.50 | 10.20 | 35 | 28.1% | 0.18 | 0.0027 | -0.083 | 660 | 116.00 | 121.90 | 4 | 28.2% | -0.85 | 0.0029 | -0.076 | ||
| 4.10 | 7.50 | 33 | 27.2% | 0.14 | 0.0023 | -0.070 | 680 | 134.00 | 140.70 | 3 | 29.0% | -0.89 | 0.0024 | -0.059 | ||
| 3.90 | 5.30 | 119 | 27.9% | 0.11 | 0.0019 | -0.059 | 700 | 152.70 | 159.50 | 29.7% | -0.93 | 0.0019 | -0.042 | |||
| 1.80 | 4.60 | 25 | 27.8% | 0.09 | 0.0016 | -0.050 | 720 | 172.00 | 179.00 | 31.1% | -0.95 | 0.0015 | -0.027 | |||
| 1.50 | 3.50 | 15 | 28.3% | 0.07 | 0.0013 | -0.042 | 740 | 192.10 | 198.50 | 33.1% | -0.97 | 0.0017 | -0.026 | |||
| 1.50 | 2.35 | 1 | 40 | 28.8% | 0.05 | 0.0011 | -0.035 | 760 | 211.00 | 217.60 | 32.9% | -0.99 | 0.0012 | -0.061 | ||
| 0.6500 | 2.25 | 107 | 29.1% | 0.04 | 0.0009 | -0.030 | 780 | 230.70 | 237.00 | 33.6% | -1.00 | 0.0002 | -0.061 | |||
| 1.00 | 1.70 | 2 | 98 | 30.4% | 0.04 | 0.0007 | -0.026 | 800 | 250.20 | 258.40 | 37.5% | -1.00 | 0.0000 | -0.061 | ||
| 0.8000 | 1.70 | 18 | 30.8% | 0.03 | 0.0007 | -0.024 | 810 | 260.60 | 267.60 | 37.8% | -1.00 | 0.0000 | -0.061 | |||
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।
वोलैटिलिटी स्माइल — Mar 19, 2027
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