LMT chaîne d'options Lockheed Martin Corporation
Cboe delayed options data · au 18:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±22.7% (410.36–651.75) · ATM IV 28.6% · P/C open interest 0.63
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 224.00 | 231.60 | 34.7% | 0.97 | 0.0004 | 0.000 | 310 | 2.25 | 3.50 | 2 | 33.7% | -0.04 | 0.0004 | -0.018 | |||
| 215.00 | 221.90 | 33.5% | 0.96 | 0.0005 | 0.000 | 320 | 2.70 | 4.20 | 33.3% | -0.04 | 0.0005 | -0.021 | ||||
| 205.00 | 213.60 | 32.7% | 0.95 | 0.0006 | 0.000 | 330 | 2.15 | 10.00 | 36.2% | -0.05 | 0.0006 | -0.023 | ||||
| 197.00 | 204.90 | 33.2% | 0.95 | 0.0006 | -0.001 | 340 | 0 | 10.00 | 32.8% | -0.06 | 0.0007 | -0.026 | ||||
| 188.00 | 196.00 | 32.5% | 0.94 | 0.0007 | -0.005 | 350 | 5.30 | 7.10 | 1 | 32.9% | -0.07 | 0.0008 | -0.028 | |||
| 179.00 | 187.40 | 31.9% | 0.93 | 0.0008 | -0.009 | 360 | 6.00 | 7.60 | 44 | 32.0% | -0.08 | 0.0009 | -0.031 | |||
| 171.00 | 179.00 | 31.9% | 0.92 | 0.0009 | -0.013 | 370 | 6.40 | 13.00 | 33.7% | -0.09 | 0.0010 | -0.035 | ||||
| 163.00 | 170.50 | 31.7% | 0.90 | 0.0010 | -0.018 | 380 | 7.70 | 10.10 | 1 | 31.1% | -0.10 | 0.0011 | -0.038 | |||
| 154.00 | 162.00 | 30.8% | 0.89 | 0.0012 | -0.022 | 390 | 9.10 | 11.80 | 30.9% | -0.12 | 0.0012 | -0.041 | ||||
| 146.00 | 154.20 | 30.7% | 0.88 | 0.0013 | -0.026 | 400 | 10.30 | 13.60 | 1 | 30.6% | -0.13 | 0.0013 | -0.044 | |||
| 138.00 | 148.00 | 31.1% | 0.86 | 0.0014 | -0.031 | 410 | 10.40 | 15.10 | 29.5% | -0.15 | 0.0014 | -0.048 | ||||
| 131.00 | 139.00 | 30.5% | 0.84 | 0.0015 | -0.035 | 420 | 15.20 | 17.10 | 1 | 30.4% | -0.17 | 0.0016 | -0.051 | |||
| 123.00 | 130.00 | 29.5% | 0.83 | 0.0016 | -0.039 | 430 | 17.30 | 19.30 | 3 | 13 | 30.1% | -0.18 | 0.0017 | -0.054 | ||
| 116.00 | 122.80 | 29.4% | 0.81 | 0.0018 | -0.043 | 440 | 19.60 | 22.90 | 7 | 30.2% | -0.20 | 0.0018 | -0.057 | |||
| 109.00 | 115.90 | 35 | 29.2% | 0.79 | 0.0019 | -0.047 | 450 | 19.40 | 24.60 | 2 | 2 | 28.8% | -0.22 | 0.0019 | -0.060 | |
| 105.90 | 111.90 | 31.0% | 0.77 | 0.0020 | -0.051 | 460 | 25.30 | 27.60 | 7 | 29.6% | -0.25 | 0.0020 | -0.062 | |||
| 96.00 | 105.00 | 1 | 29.7% | 0.74 | 0.0021 | -0.054 | 470 | 28.40 | 32.30 | 3 | 29.8% | -0.27 | 0.0022 | -0.065 | ||
| 90.00 | 97.30 | 29.2% | 0.72 | 0.0022 | -0.058 | 480 | 29.40 | 35.00 | 28.8% | -0.29 | 0.0023 | -0.067 | ||||
| 84.00 | 91.20 | 29.0% | 0.70 | 0.0023 | -0.061 | 490 | 33.00 | 38.70 | 28.6% | -0.32 | 0.0024 | -0.069 | ||||
| 78.00 | 87.00 | 29.2% | 0.67 | 0.0024 | -0.064 | 500 | 37.00 | 42.10 | 6 | 28.4% | -0.34 | 0.0025 | -0.071 | |||
| 73.40 | 81.40 | 29.2% | 0.65 | 0.0025 | -0.066 | 510 | 43.50 | 46.30 | 1 | 28.8% | -0.37 | 0.0026 | -0.072 | |||
| 68.00 | 73.50 | 9 | 5 | 28.4% | 0.62 | 0.0025 | -0.068 | 520 | 45.90 | 51.10 | 2 | 28.2% | -0.39 | 0.0026 | -0.073 | |
| 62.70 | 70.80 | 28.7% | 0.60 | 0.0026 | -0.070 | 530 | 52.20 | 55.70 | 1 | 1 | 28.4% | -0.42 | 0.0027 | -0.074 | ||
| 61.50 | 63.80 | 10 | 28.9% | 0.57 | 0.0026 | -0.071 | 540 | 55.10 | 61.00 | 2 | 27.9% | -0.45 | 0.0027 | -0.075 | ||
| 57.10 | 59.00 | 2 | 10 | 28.7% | 0.55 | 0.0026 | -0.072 | 550 | 61.10 | 66.70 | 28.0% | -0.47 | 0.0028 | -0.075 | ||
| 53.00 | 55.00 | 4 | 17 | 28.7% | 0.52 | 0.0027 | -0.073 | 560 | 67.00 | 72.30 | 8 | 28.0% | -0.50 | 0.0028 | -0.075 | |
| 48.40 | 51.00 | 3 | 28.4% | 0.50 | 0.0027 | -0.073 | 570 | 73.00 | 78.80 | 4 | 10 | 28.1% | -0.53 | 0.0028 | -0.075 | |
| 44.30 | 47.00 | 16 | 28.2% | 0.47 | 0.0027 | -0.073 | 580 | 78.90 | 84.60 | 27.9% | -0.55 | 0.0028 | -0.074 | |||
| 40.80 | 43.80 | 2 | 28.2% | 0.45 | 0.0027 | -0.073 | 590 | 86.90 | 91.40 | 1 | 1 | 28.3% | -0.58 | 0.0028 | -0.073 | |
| 35.00 | 40.60 | 9 | 27.5% | 0.43 | 0.0026 | -0.073 | 600 | 92.90 | 97.90 | 4 | 28.1% | -0.60 | 0.0028 | -0.072 | ||
| 33.50 | 40.00 | 6 | 28.4% | 0.40 | 0.0026 | -0.072 | 610 | 98.10 | 107.00 | 28.2% | -0.63 | 0.0028 | -0.071 | |||
| 29.00 | 38.00 | 4 | 28.2% | 0.38 | 0.0026 | -0.071 | 620 | 106.90 | 113.90 | 28.5% | -0.65 | 0.0028 | -0.069 | |||
| 27.00 | 36.00 | 1 | 28.4% | 0.36 | 0.0025 | -0.070 | 630 | 113.00 | 122.00 | 28.4% | -0.68 | 0.0028 | -0.067 | |||
| 25.00 | 32.60 | 1 | 28.3% | 0.34 | 0.0025 | -0.069 | 640 | 121.80 | 128.90 | 1 | 28.5% | -0.70 | 0.0027 | -0.065 | ||
| 22.60 | 30.70 | 10 | 28.3% | 0.32 | 0.0024 | -0.067 | 650 | 129.80 | 136.50 | 28.6% | -0.72 | 0.0027 | -0.063 | |||
| 20.50 | 27.60 | 47 | 28.0% | 0.30 | 0.0023 | -0.065 | 660 | 137.90 | 144.80 | 28.7% | -0.74 | 0.0027 | -0.060 | |||
| 18.00 | 23.70 | 1 | 28.3% | 0.27 | 0.0022 | -0.062 | 680 | 153.00 | 161.00 | 28.3% | -0.79 | 0.0026 | -0.057 | |||
| 15.10 | 20.10 | 3 | 28.3% | 0.23 | 0.0021 | -0.058 | 700 | 171.10 | 179.00 | 29.0% | -0.83 | 0.0026 | -0.054 | |||
| 11.20 | 17.30 | 27.8% | 0.21 | 0.0019 | -0.054 | 720 | 188.40 | 196.00 | 28.6% | -0.87 | 0.0027 | -0.055 | ||||
| 11.30 | 15.10 | 4 | 28.7% | 0.18 | 0.0018 | -0.050 | 740 | 206.40 | 214.00 | 28.3% | -0.91 | 0.0029 | -0.059 | |||
| 9.00 | 12.90 | 28.6% | 0.16 | 0.0016 | -0.046 | 760 | 226.50 | 233.00 | 29.3% | -0.95 | 0.0029 | -0.062 | ||||
| 7.40 | 11.40 | 28.7% | 0.14 | 0.0015 | -0.043 | 780 | 244.00 | 254.00 | 29.4% | -0.98 | 0.0018 | -0.068 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 17, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs