LMT option chain Lockheed Martin Corporation
Cboe delayed options data · के अनुसार 06:36 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 ±26.3% (391.80–671.30) · ATM IV 28.9% · P/C open interest 0.59
| 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 | |
| 262.00 | 271.00 | 6 | 33.1% | 0.98 | 0.0003 | 0.000 | 270 | 0.0500 | 3.30 | 4 | 32.5% | -0.02 | 0.0003 | -0.011 | ||
| 253.00 | 262.00 | 31.8% | 0.98 | 0.0003 | 0.000 | 280 | 1.00 | 6.60 | 19 | 36.3% | -0.03 | 0.0003 | -0.013 | |||
| 245.00 | 253.00 | 34.0% | 0.97 | 0.0004 | 0.000 | 290 | 0.9000 | 4.40 | 9 | 32.2% | -0.03 | 0.0004 | -0.015 | |||
| 235.00 | 244.00 | 1 | 8 | 34.3% | 0.97 | 0.0004 | 0.000 | 300 | 1.40 | 4.50 | 50 | 31.4% | -0.04 | 0.0004 | -0.016 | |
| 227.00 | 235.00 | 2 | 32.6% | 0.96 | 0.0005 | 0.000 | 310 | 3.00 | 6.50 | 121 | 33.2% | -0.05 | 0.0005 | -0.018 | ||
| 217.80 | 227.00 | 99 | 32.4% | 0.95 | 0.0005 | 0.000 | 320 | 2.05 | 9.30 | 25 | 30.7% | -0.05 | 0.0006 | -0.021 | ||
| 209.00 | 218.00 | 1 | 31.7% | 0.94 | 0.0006 | 0.000 | 330 | 4.00 | 7.50 | 20 | 31.6% | -0.06 | 0.0006 | -0.023 | ||
| 202.00 | 210.00 | 1 | 32.6% | 0.93 | 0.0007 | -0.001 | 340 | 5.30 | 8.50 | 43 | 31.5% | -0.07 | 0.0007 | -0.025 | ||
| 193.00 | 201.00 | 15 | 31.6% | 0.92 | 0.0008 | -0.005 | 350 | 7.60 | 11.90 | 11 | 101 | 31.5% | -0.08 | 0.0008 | -0.028 | |
| 184.00 | 193.00 | 4 | 31.0% | 0.91 | 0.0009 | -0.008 | 360 | 8.20 | 12.50 | 111 | 32.1% | -0.09 | 0.0009 | -0.031 | ||
| 177.30 | 184.60 | 2 | 2 | 31.3% | 0.90 | 0.0009 | -0.012 | 370 | 8.80 | 14.20 | 33 | 31.5% | -0.11 | 0.0010 | -0.033 | |
| 170.00 | 177.30 | 13 | 31.5% | 0.89 | 0.0010 | -0.016 | 380 | 11.00 | 16.20 | 2 | 19 | 31.7% | -0.12 | 0.0011 | -0.036 | |
| 163.00 | 168.80 | 42 | 31.2% | 0.88 | 0.0011 | -0.019 | 390 | 12.30 | 15.50 | 68 | 30.3% | -0.13 | 0.0012 | -0.038 | ||
| 153.00 | 162.00 | 1 | 63 | 31.1% | 0.86 | 0.0012 | -0.023 | 400 | 15.00 | 19.40 | 1 | 146 | 31.1% | -0.15 | 0.0012 | -0.041 |
| 148.00 | 154.60 | 5 | 31.0% | 0.85 | 0.0013 | -0.027 | 410 | 15.70 | 21.70 | 104 | 30.5% | -0.16 | 0.0014 | -0.043 | ||
| 140.00 | 146.90 | 10 | 30.3% | 0.83 | 0.0014 | -0.030 | 420 | 18.20 | 23.50 | 120 | 30.2% | -0.18 | 0.0014 | -0.046 | ||
| 133.00 | 139.80 | 1 | 33 | 30.1% | 0.81 | 0.0015 | -0.033 | 430 | 19.70 | 25.70 | 123 | 29.6% | -0.20 | 0.0015 | -0.048 | |
| 127.00 | 133.50 | 17 | 30.3% | 0.80 | 0.0016 | -0.036 | 440 | 22.10 | 28.60 | 38 | 29.4% | -0.21 | 0.0016 | -0.050 | ||
| 120.00 | 127.00 | 89 | 30.0% | 0.78 | 0.0017 | -0.039 | 450 | 25.00 | 30.00 | 3 | 66 | 28.9% | -0.23 | 0.0017 | -0.052 | |
| 114.00 | 121.00 | 25 | 30.1% | 0.76 | 0.0018 | -0.042 | 460 | 31.50 | 34.10 | 97 | 29.9% | -0.25 | 0.0018 | -0.054 | ||
| 108.00 | 114.30 | 37 | 29.8% | 0.74 | 0.0018 | -0.045 | 470 | 32.50 | 37.20 | 3 | 124 | 29.1% | -0.27 | 0.0019 | -0.056 | |
| 101.00 | 108.00 | 32 | 29.3% | 0.72 | 0.0019 | -0.047 | 480 | 35.10 | 42.10 | 199 | 29.0% | -0.29 | 0.0020 | -0.057 | ||
| 96.00 | 104.00 | 1 | 57 | 29.7% | 0.70 | 0.0020 | -0.050 | 490 | 41.40 | 44.40 | 22 | 29.1% | -0.32 | 0.0021 | -0.059 | |
| 89.00 | 98.00 | 29 | 199 | 29.1% | 0.68 | 0.0021 | -0.052 | 500 | 43.20 | 48.00 | 140 | 28.4% | -0.34 | 0.0022 | -0.060 | |
| 85.00 | 93.00 | 139 | 29.4% | 0.66 | 0.0021 | -0.054 | 510 | 47.30 | 53.00 | 75 | 28.4% | -0.36 | 0.0022 | -0.061 | ||
| 80.00 | 88.00 | 64 | 29.3% | 0.64 | 0.0022 | -0.055 | 520 | 51.00 | 60.00 | 37 | 28.6% | -0.38 | 0.0023 | -0.062 | ||
| 76.80 | 81.10 | 7 | 152 | 29.0% | 0.61 | 0.0022 | -0.057 | 530 | 56.80 | 64.80 | 74 | 28.7% | -0.41 | 0.0024 | -0.063 | |
| 70.90 | 77.10 | 6 | 28 | 28.8% | 0.59 | 0.0022 | -0.058 | 540 | 62.00 | 68.80 | 50 | 28.5% | -0.43 | 0.0024 | -0.064 | |
| 66.30 | 71.90 | 8 | 78 | 28.5% | 0.57 | 0.0023 | -0.059 | 550 | 67.10 | 75.00 | 161 | 28.6% | -0.45 | 0.0024 | -0.064 | |
| 63.00 | 70.00 | 2 | 65 | 29.1% | 0.55 | 0.0023 | -0.060 | 560 | 73.50 | 80.70 | 35 | 28.7% | -0.48 | 0.0025 | -0.064 | |
| 58.20 | 65.60 | 30 | 83 | 28.7% | 0.53 | 0.0023 | -0.061 | 570 | 78.20 | 84.00 | 26 | 27.9% | -0.50 | 0.0025 | -0.064 | |
| 55.00 | 60.10 | 38 | 28.4% | 0.51 | 0.0023 | -0.061 | 580 | 83.20 | 90.30 | 24 | 27.7% | -0.52 | 0.0026 | -0.064 | ||
| 51.00 | 57.20 | 1 | 52 | 28.4% | 0.49 | 0.0023 | -0.062 | 590 | 90.40 | 98.00 | 4 | 39 | 28.2% | -0.55 | 0.0026 | -0.064 |
| 47.00 | 55.00 | 34 | 1,134 | 28.5% | 0.47 | 0.0023 | -0.062 | 600 | 96.00 | 105.00 | 35 | 28.1% | -0.57 | 0.0026 | -0.063 | |
| 43.00 | 49.50 | 72 | 27.8% | 0.45 | 0.0023 | -0.062 | 610 | 102.00 | 112.00 | 41 | 28.0% | -0.59 | 0.0026 | -0.063 | ||
| 40.00 | 46.80 | 85 | 27.8% | 0.43 | 0.0023 | -0.061 | 620 | 109.00 | 118.00 | 254 | 27.8% | -0.62 | 0.0026 | -0.062 | ||
| 38.00 | 43.40 | 26 | 27.8% | 0.41 | 0.0023 | -0.061 | 630 | 116.00 | 125.70 | 12 | 27.9% | -0.64 | 0.0026 | -0.061 | ||
| 36.60 | 42.10 | 5 | 49 | 28.3% | 0.39 | 0.0022 | -0.060 | 640 | 124.00 | 133.00 | 7 | 28.1% | -0.66 | 0.0026 | -0.059 | |
| 34.60 | 40.50 | 10 | 148 | 28.6% | 0.37 | 0.0022 | -0.059 | 650 | 131.00 | 140.00 | 1 | 12 | 27.8% | -0.68 | 0.0026 | -0.058 |
| 32.00 | 37.80 | 128 | 28.4% | 0.35 | 0.0022 | -0.059 | 660 | 139.70 | 146.80 | 31 | 27.8% | -0.70 | 0.0026 | -0.056 | ||
| 28.10 | 33.90 | 2 | 130 | 28.6% | 0.32 | 0.0021 | -0.057 | 680 | 155.00 | 162.00 | 2 | 27.5% | -0.74 | 0.0026 | -0.053 | |
| 22.00 | 30.00 | 31 | 132 | 28.0% | 0.29 | 0.0020 | -0.054 | 700 | 172.00 | 178.90 | 5 | 27.7% | -0.79 | 0.0026 | -0.052 | |
| 20.00 | 27.00 | 62 | 28.4% | 0.26 | 0.0019 | -0.052 | 720 | 189.00 | 196.00 | 27.6% | -0.83 | 0.0027 | -0.051 | |||
| 17.40 | 24.70 | 74 | 28.7% | 0.24 | 0.0018 | -0.049 | 740 | 206.00 | 214.20 | 1 | 2 | 27.2% | -0.87 | 0.0028 | -0.055 | |
| 13.00 | 21.70 | 230 | 28.1% | 0.21 | 0.0017 | -0.047 | 760 | 225.00 | 233.00 | 3 | 27.6% | -0.91 | 0.0032 | -0.064 | ||
| 12.10 | 18.90 | 59 | 28.3% | 0.19 | 0.0016 | -0.044 | 780 | 244.30 | 252.20 | 1 | 2 | 30.6% | -0.95 | 0.0028 | -0.059 | |
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।
Volatility smile — Jan 21, 2028
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