LMT سلسلة الخيارات Lockheed Martin Corporation

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 18:39 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±7.6% (511.14–595.24) · التقلب الضمني عند السعر الحالي 32.0% · P/C open interest 0.66

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
269.40	278.10		3		1.00	0.0001	0.000	280	0	1.00		57	102.8%	-0.00	0.0001	-0.018
264.40	273.10		6		1.00	0.0001	0.000	285	0	5.10		42	130.0%	-0.00	0.0001	-0.019
259.50	268.30		6	67.5%	1.00	0.0001	0.000	290	0	0.5000		34	89.8%	-0.00	0.0001	-0.019
254.80	263.60		5	89.2%	1.00	0.0001	0.000	295	0	5.10		33	124.0%	-0.00	0.0001	-0.019
249.80	258.60		4	86.2%	1.00	0.0001	0.000	300	0	10.00		18	139.6%	-0.00	0.0001	-0.020
245.90	253.80			99.0%	1.00	0.0001	0.000	305	0	5.10		4	118.3%	-0.00	0.0001	-0.020
240.00	249.00		4	89.4%	1.00	0.0001	0.000	310	0	10.00		2	133.2%	-0.00	0.0001	-0.021
235.00	244.00		4	86.6%	0.99	0.0001	0.000	315	0	10.00		2	130.2%	-0.00	0.0001	-0.021
230.00	239.00			84.0%	0.99	0.0001	0.000	320	0	10.00		5	127.1%	-0.00	0.0001	-0.022
225.00	234.00		4	80.1%	0.99	0.0001	0.000	325	0	5.40			108.6%	-0.00	0.0001	-0.022
220.00	228.90			77.5%	0.99	0.0001	0.000	330	0	5.10		5	104.7%	-0.00	0.0001	-0.023
216.10	224.50			85.3%	0.99	0.0001	0.000	335	0	10.00		2	118.2%	-0.01	0.0001	-0.024
211.10	219.40			85.5%	0.99	0.0001	0.000	340	0	8.30		26	110.5%	-0.01	0.0001	-0.025
205.00	214.00			71.1%	0.99	0.0001	-0.000	345	0	10.00		4	112.5%	-0.01	0.0001	-0.025
200.00	208.90		3	67.3%	0.99	0.0002	-0.002	350	0	6.40		57	99.1%	-0.01	0.0002	-0.026
195.00	203.90			64.8%	0.99	0.0002	-0.003	355	0	10.00		20	107.0%	-0.01	0.0002	-0.027
190.00	198.70			58.8%	0.99	0.0002	-0.005	360	0	5.50		51	91.0%	-0.01	0.0002	-0.028
185.00	194.00			61.3%	0.99	0.0002	-0.007	365	0	5.40		12	88.3%	-0.01	0.0002	-0.029
180.10	189.00			60.3%	0.99	0.0002	-0.008	370	0	0.3000		37	55.0%	-0.01	0.0002	-0.030
175.10	183.20				0.99	0.0002	-0.010	375	0	4.90		5	81.8%	-0.01	0.0002	-0.032
171.30	178.60		1	63.1%	0.99	0.0003	-0.012	380	0	2.65	22	146	70.6%	-0.01	0.0003	-0.033
165.20	173.40			33.5%	0.99	0.0003	-0.014	385	0	5.10		9	77.8%	-0.01	0.0003	-0.034
160.20	169.00		10	52.4%	0.99	0.0003	-0.016	390	0	5.50		3	76.8%	-0.01	0.0003	-0.036
155.20	163.80			47.2%	0.99	0.0004	-0.019	395	0.1000	2.80		10	65.5%	-0.01	0.0004	-0.038
150.30	158.70		1	44.9%	0.99	0.0004	-0.021	400	0.1000	0.7000	1	77	51.4%	-0.01	0.0004	-0.040
145.30	153.80			44.3%	0.99	0.0004	-0.024	405	0	4.90		75	68.3%	-0.01	0.0004	-0.042
140.40	149.10		1	47.0%	0.98	0.0005	-0.027	410	0	5.90		86	68.9%	-0.01	0.0005	-0.044
135.40	144.10		1	44.9%	0.98	0.0005	-0.030	415	0.0500	5.30		14	65.2%	-0.02	0.0005	-0.047
130.50	139.30		15	45.4%	0.98	0.0006	-0.034	420	0.1000	0.9500		29	46.5%	-0.02	0.0006	-0.050
125.50	134.30			43.4%	0.98	0.0006	-0.037	425	0	10.00		25	71.2%	-0.02	0.0006	-0.053
120.60	129.50		2	43.5%	0.98	0.0007	-0.042	430	0	2.45		58	49.8%	-0.02	0.0007	-0.057
116.00	124.40			43.2%	0.97	0.0008	-0.046	435	0.2500	1.10		31	43.1%	-0.02	0.0008	-0.061
111.00	119.60		2	42.3%	0.97	0.0009	-0.051	440	0	10.00		130	64.0%	-0.03	0.0009	-0.065
106.00	111.90		2		0.97	0.0010	-0.057	445	0.3000	3.60		44	48.7%	-0.03	0.0010	-0.070
101.00	108.20		16	24.6%	0.96	0.0012	-0.063	450	0.4000	1.00	4	258	38.2%	-0.03	0.0012	-0.076
96.40	104.20		1	36.5%	0.96	0.0013	-0.070	455	0.4000	1.45	21	91	38.4%	-0.04	0.0013	-0.083
91.30	97.30				0.95	0.0015	-0.078	460	0.5500	2.85	18	85	41.4%	-0.04	0.0015	-0.090
86.70	92.90			26.3%	0.95	0.0017	-0.087	465	0.7500	1.65	1	56	36.7%	-0.05	0.0017	-0.098
83.40	88.10		6	34.2%	0.94	0.0019	-0.097	470	0.8500	2.30	5	199	37.0%	-0.06	0.0019	-0.108
77.00	83.70		6	29.5%	0.93	0.0022	-0.108	475	1.25	2.60	2	126	36.7%	-0.07	0.0022	-0.118
73.50	78.40	10	30	31.5%	0.92	0.0025	-0.120	480	1.95	2.40	2	151	35.9%	-0.08	0.0025	-0.130
69.70	73.80		6	33.3%	0.91	0.0028	-0.134	485	2.15	2.65	1	48	34.8%	-0.09	0.0028	-0.143
63.20	69.60		13	29.8%	0.90	0.0032	-0.148	490	2.60	3.30	25	149	34.7%	-0.10	0.0032	-0.157
59.30	65.30		7	31.3%	0.88	0.0036	-0.164	495	3.10	3.50	14	87	33.7%	-0.12	0.0036	-0.173
56.50	60.30	3	87	32.6%	0.86	0.0040	-0.181	500	3.90	4.40	209	444	34.0%	-0.14	0.0040	-0.189
50.50	56.80		60	31.0%	0.84	0.0044	-0.198	505	4.50	5.40	52	251	33.8%	-0.16	0.0044	-0.206
46.00	51.80	3	33	29.4%	0.82	0.0048	-0.215	510	5.30	6.10	1	189	33.3%	-0.18	0.0049	-0.223
43.30	48.00		197	31.1%	0.79	0.0053	-0.233	515	6.30	7.10		79	33.0%	-0.21	0.0054	-0.240
38.70	43.70	4	118	29.8%	0.76	0.0057	-0.250	520	7.40	8.20	2	134	32.7%	-0.24	0.0058	-0.256
37.90	43.00			31.9%	0.75	0.0060	-0.258	522.5	7.80	13.00			36.2%	-0.25	0.0060	-0.264
35.80	40.50	2	84	30.9%	0.73	0.0062	-0.266	525	8.50	9.40	1	39	32.2%	-0.27	0.0062	-0.272
33.60	40.00			31.7%	0.72	0.0064	-0.273	527.5	8.90	12.90			34.3%	-0.28	0.0064	-0.279
32.90	37.10	3	163	31.5%	0.70	0.0066	-0.280	530	10.10	11.00	11	105	32.2%	-0.30	0.0066	-0.286
31.30	35.70			31.8%	0.68	0.0067	-0.287	532.5	10.40	12.50			32.3%	-0.32	0.0068	-0.293
28.40	34.20	1	337	30.7%	0.67	0.0069	-0.293	535	11.60	12.60	113	70	31.8%	-0.34	0.0070	-0.299
28.00	32.60			31.7%	0.65	0.0070	-0.299	537.5	12.50	14.50			32.6%	-0.35	0.0071	-0.304
26.00	30.00	57	170	30.4%	0.63	0.0072	-0.304	540	13.40	14.40	3	168	31.6%	-0.37	0.0073	-0.309
23.00	28.50			29.1%	0.61	0.0073	-0.308	542.5	14.20	16.60			32.3%	-0.39	0.0074	-0.314
25.50	27.60	2	64	32.7%	0.59	0.0074	-0.312	545	15.60	16.50		45	31.6%	-0.41	0.0075	-0.318
23.60	26.50			32.5%	0.58	0.0075	-0.316	547.5	16.50	18.70			32.3%	-0.43	0.0076	-0.321
22.70	24.50	7	165	32.2%	0.56	0.0076	-0.318	550	17.90	18.70	1	58	31.5%	-0.45	0.0077	-0.323
21.00	22.90			31.7%	0.54	0.0076	-0.320	552.5	18.80	21.40			32.4%	-0.47	0.0077	-0.325
20.00	21.60	56	71	31.8%	0.52	0.0076	-0.321	555	20.30	21.70	8	42	31.8%	-0.49	0.0078	-0.326
17.90	20.20			30.9%	0.50	0.0077	-0.321	557.5	20.80	24.20			32.1%	-0.50	0.0078	-0.326
17.10	19.80	2	365	31.7%	0.48	0.0077	-0.321	560	22.60	25.20	5	25	32.2%	-0.52	0.0078	-0.325
15.30	18.80			31.2%	0.46	0.0076	-0.320	562.5	23.30	29.50			33.8%	-0.54	0.0078	-0.324
15.50	16.90	3	80	31.5%	0.44	0.0076	-0.318	565	25.40	28.20		23	32.4%	-0.56	0.0077	-0.322
11.50	15.90			29.2%	0.42	0.0075	-0.315	567.5	26.60	32.30			34.0%	-0.58	0.0077	-0.320
13.60	14.80	10	371	31.4%	0.41	0.0075	-0.312	570	28.50	32.50		38	33.2%	-0.60	0.0076	-0.316
11.80	13.10	1	139	31.4%	0.37	0.0073	-0.303	575	31.20	35.10		13	32.2%	-0.64	0.0074	-0.308
9.90	11.40	1	113	31.1%	0.34	0.0070	-0.292	580	34.50	38.90		30	32.5%	-0.67	0.0072	-0.297
8.10	10.20		54	30.9%	0.30	0.0068	-0.280	585	38.50	43.90		26	34.1%	-0.70	0.0069	-0.284
6.90	10.70	4	81	32.6%	0.27	0.0064	-0.265	590	42.20	47.80		53	34.3%	-0.74	0.0066	-0.270
4.00	8.60		38	30.0%	0.24	0.0060	-0.250	595	45.70	52.00		13	34.4%	-0.77	0.0063	-0.254
5.60	6.20	112	674	31.1%	0.22	0.0057	-0.233	600	48.40	56.00			33.2%	-0.80	0.0059	-0.238
2.70	5.50	12	108	29.0%	0.19	0.0053	-0.216	605	53.50	58.60			32.7%	-0.82	0.0055	-0.221
2.25	5.80	20	82	30.6%	0.17	0.0048	-0.200	610	57.70	64.70			34.9%	-0.84	0.0051	-0.204
2.95	4.60	4	48	31.6%	0.15	0.0044	-0.184	615	63.20	69.00			36.5%	-0.87	0.0047	-0.188
2.45	3.50	1	48	31.0%	0.13	0.0040	-0.169	620	67.00	72.60			34.9%	-0.89	0.0043	-0.173
1.20	3.10	1	249	29.8%	0.11	0.0037	-0.155	625	71.40	78.00			36.3%	-0.90	0.0040	-0.159
2.05	2.60	17	106	31.9%	0.10	0.0033	-0.143	630	76.70	82.80			38.1%	-0.92	0.0036	-0.146
1.00	2.65		52	31.4%	0.09	0.0030	-0.131	635	81.10	87.50			38.3%	-0.93	0.0033	-0.136
0.8000	3.50		33	34.1%	0.08	0.0027	-0.121	640	84.90	92.20			37.2%	-0.94	0.0031	-0.126
0.6500	2.25	1	34	32.5%	0.07	0.0025	-0.113	645	91.00	97.00			40.3%	-0.95	0.0028	-0.116
0.6500	2.65	7	103	34.7%	0.06	0.0022	-0.105	650	95.50	100.30			37.3%	-0.96	0.0025	-0.108
0.2000	4.40		10	38.8%	0.06	0.0020	-0.098	655	100.50	104.90			37.7%	-0.96	0.0024	-0.103
0.0500	3.80		88	38.5%	0.05	0.0019	-0.092	660	103.50	111.80			38.7%	-0.97	0.0022	-0.096
0	10.00		42	50.5%	0.05	0.0017	-0.087	665	109.20	116.70			41.6%	-0.97	0.0021	-0.090
0.1000	5.90		101	45.4%	0.04	0.0016	-0.082	670	113.40	121.80			40.9%	-0.98	0.0019	-0.082
0.0500	4.60		22	44.0%	0.04	0.0014	-0.078	675	118.30	126.60			41.2%	-0.98	0.0017	-0.073
0	3.00		51	41.3%	0.04	0.0013	-0.074	680	123.30	131.60			42.4%	-0.99	0.0015	-0.071
0	6.80		25	50.8%	0.03	0.0012	-0.070	685	128.30	136.70			44.0%	-0.99	0.0013	-0.069
0	6.40		30	51.3%	0.03	0.0011	-0.067	690	133.30	141.70			45.1%	-0.99	0.0011	-0.066
0	8.80		30	56.9%	0.03	0.0010	-0.063	695	138.30	146.70			46.3%	-0.99	0.0010	-0.064
0.0500	2.50		1,077	44.4%	0.03	0.0010	-0.060	700	143.30	151.70			47.5%	-0.99	0.0008	-0.059
0	4.90		38	51.8%	0.03	0.0009	-0.057	705	147.80	156.50			45.7%	-1.00	0.0007	-0.052
0	10.00		27	62.7%	0.02	0.0008	-0.054	710	153.30	161.70			49.8%	-1.00	0.0005	-0.052
0	5.50			55.5%	0.02	0.0008	-0.051	715	158.30	166.90			51.6%	-1.00	0.0004	-0.052
0	5.80		1	57.3%	0.02	0.0007	-0.048	720	163.30	171.70			52.0%	-1.00	0.0002	-0.052
0	8.70		1	64.2%	0.02	0.0007	-0.046	725	168.30	176.60			52.7%	-1.00	0.0001	-0.052
0	8.50		2	65.0%	0.02	0.0006	-0.043	730	173.30	181.60			53.8%	-1.00	0.0001	-0.052
0	8.80		12	66.8%	0.02	0.0006	-0.041	735	179.70	186.60			59.5%	-1.00	0.0000	-0.052
0	6.30		5	62.9%	0.01	0.0005	-0.039	740	184.70	191.70			60.9%	-1.00	0.0000	-0.052
0	6.60		1	64.7%	0.01	0.0005	-0.037	745	188.30	196.60			57.0%	-1.00	0.0000	-0.052
0.0500	4.90		6	61.9%	0.01	0.0005	-0.035	750	193.30	201.60			58.0%	-1.00	0.0000	-0.052
0	8.50		2	70.8%	0.01	0.0004	-0.033	755	198.30	206.70			59.4%	-1.00	0.0000	-0.052
0	6.10		94	66.8%	0.01	0.0004	-0.032	760	204.80	211.60			65.3%	-1.00	0.0000	-0.052
0	8.70		144	73.4%	0.01	0.0004	-0.030	765	208.30	216.90			62.3%	-1.00	0.0000	-0.052
0	3.50		53	61.8%	0.01	0.0004	-0.029	770	213.30	221.60			62.1%	-1.00	0.0000	-0.052
0	5.70		5	69.0%	0.01	0.0003	-0.028	775	219.70	226.90			69.0%	-1.00	0.0000	-0.052
0	2.45			60.0%	0.01	0.0003	-0.026	780	224.70	231.60			69.2%	-1.00	0.0000	-0.052
0	10.00		4	80.2%	0.01	0.0003	-0.025	785	228.30	236.60			65.0%	-1.00	0.0000	-0.052
0	5.40		7	71.2%	0.01	0.0003	-0.024	790	233.30	241.60			66.0%	-1.00	0.0000	-0.052
0	6.20		5	74.2%	0.01	0.0003	-0.023	795	238.30	246.70			67.4%	-1.00	0.0000	-0.052
0	0.5500		49	51.5%	0.01	0.0002	-0.022	800	243.30	251.70			68.3%	-1.00	0.0000	-0.052
0	0.5500		59	54.5%	0.01	0.0002	-0.019	820	264.70	271.70			77.4%	-1.00	0.0000	-0.052

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Nov 20, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

LMT سلسلة الخيارات Lockheed Martin Corporation

ابتسامة التقلب — Nov 20, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية