LMT سلسلة الخيارات Lockheed Martin Corporation
Cboe delayed options data · اعتباراً من 15:36 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 ±4.2% (510.99–555.99) · التقلب الضمني عند السعر الحالي 25.0% · P/C open interest 0.91
| 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 | |
| 257.00 | 267.00 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 10.00 | 22 | 208.4% | -0.00 | 0.0000 | -0.009 | ||||
| 247.30 | 257.00 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0500 | 159 | 101.0% | -0.00 | 0.0000 | -0.009 | ||||
| 238.40 | 247.00 | 123.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 7.70 | 16 | 184.2% | -0.00 | 0.0000 | -0.010 | |||
| 228.30 | 237.00 | 132.0% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 1.70 | 233 | 90.8% | -0.00 | 0.0000 | -0.010 | |||
| 217.40 | 227.00 | 125.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 2.90 | 11 | 137.8% | -0.00 | 0.0000 | -0.011 | |||
| 207.40 | 217.00 | 91.9% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 10.00 | 32 | 170.5% | -0.00 | 0.0000 | -0.011 | |||
| 198.30 | 207.00 | 1.00 | 0.0001 | 0.000 | 330 | 0 | 10.00 | 11 | 162.0% | -0.00 | 0.0001 | -0.012 | ||||
| 187.00 | 197.00 | 98.7% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 1.70 | 63 | 72.1% | -0.00 | 0.0001 | -0.012 | |||
| 178.00 | 187.00 | 79.6% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 0.6000 | 3 | 85 | 88.0% | -0.00 | 0.0001 | -0.013 | ||
| 168.00 | 177.00 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 0.5000 | 154 | 63.5% | -0.00 | 0.0001 | -0.014 | ||||
| 163.40 | 172.00 | 65.1% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 5.10 | 114.4% | -0.00 | 0.0001 | -0.015 | ||||
| 160.00 | 167.00 | 90.2% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 1.70 | 180 | 59.4% | -0.00 | 0.0001 | -0.015 | |||
| 153.00 | 162.00 | 83.3% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 1.30 | 8 | 83.8% | -0.00 | 0.0001 | -0.016 | |||
| 148.30 | 157.00 | 1 | 67.2% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 1.05 | 111 | 78.4% | -0.00 | 0.0001 | -0.016 | ||
| 145.80 | 152.00 | 88.2% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 1.30 | 11 | 78.3% | -0.00 | 0.0001 | -0.017 | |||
| 140.40 | 147.00 | 81.2% | 1.00 | 0.0002 | -0.001 | 390 | 0 | 0.6500 | 58 | 68.2% | -0.00 | 0.0002 | -0.018 | |||
| 134.90 | 141.80 | 1 | 1 | 72.6% | 1.00 | 0.0002 | -0.003 | 395 | 0 | 1.00 | 2 | 70.0% | -0.00 | 0.0002 | -0.019 | |
| 130.40 | 136.80 | 1 | 7 | 73.8% | 1.00 | 0.0002 | -0.004 | 400 | 0 | 0.8000 | 386 | 65.2% | -0.00 | 0.0002 | -0.020 | |
| 125.70 | 131.90 | 73.7% | 1.00 | 0.0002 | -0.006 | 405 | 0 | 1.20 | 1 | 66.8% | -0.00 | 0.0002 | -0.021 | |||
| 118.60 | 126.90 | 50.4% | 1.00 | 0.0003 | -0.007 | 410 | 0 | 0.8000 | 157 | 60.3% | -0.01 | 0.0003 | -0.022 | |||
| 113.60 | 122.00 | 47.7% | 0.99 | 0.0003 | -0.009 | 415 | 0 | 1.30 | 122 | 60.8% | -0.01 | 0.0003 | -0.023 | |||
| 110.40 | 117.00 | 9 | 64.4% | 0.99 | 0.0003 | -0.011 | 420 | 0 | 1.20 | 364 | 59.1% | -0.01 | 0.0003 | -0.025 | ||
| 103.80 | 112.00 | 64.9% | 0.99 | 0.0004 | -0.013 | 425 | 0 | 1.40 | 330 | 58.1% | -0.01 | 0.0004 | -0.026 | |||
| 99.30 | 107.00 | 49.8% | 0.99 | 0.0004 | -0.016 | 430 | 0 | 0.5000 | 414 | 47.3% | -0.01 | 0.0004 | -0.028 | |||
| 95.50 | 102.00 | 56.6% | 0.99 | 0.0005 | -0.018 | 435 | 0 | 1.45 | 37 | 53.3% | -0.01 | 0.0005 | -0.030 | |||
| 90.30 | 96.90 | 1 | 51.6% | 0.99 | 0.0006 | -0.021 | 440 | 0 | 1.55 | 186 | 50.1% | -0.01 | 0.0006 | -0.032 | ||
| 86.00 | 92.00 | 53.0% | 0.99 | 0.0007 | -0.025 | 445 | 0 | 0.8500 | 50 | 44.0% | -0.01 | 0.0007 | -0.035 | |||
| 79.60 | 86.90 | 41.6% | 0.99 | 0.0008 | -0.029 | 450 | 0 | 0.4000 | 2 | 716 | 37.2% | -0.01 | 0.0008 | -0.038 | ||
| 76.00 | 81.40 | 44.7% | 0.99 | 0.0010 | -0.033 | 455 | 0 | 1.40 | 54 | 43.0% | -0.01 | 0.0010 | -0.042 | |||
| 69.90 | 77.00 | 39.3% | 0.98 | 0.0011 | -0.038 | 460 | 0 | 0.7000 | 2 | 393 | 35.9% | -0.02 | 0.0011 | -0.047 | ||
| 66.00 | 72.00 | 2 | 42.0% | 0.98 | 0.0014 | -0.044 | 465 | 0 | 0.7500 | 2 | 28 | 34.0% | -0.02 | 0.0014 | -0.052 | |
| 61.00 | 67.20 | 40.0% | 0.98 | 0.0017 | -0.051 | 470 | 0.0500 | 0.3500 | 220 | 28.8% | -0.03 | 0.0017 | -0.059 | |||
| 56.00 | 62.30 | 1 | 37.6% | 0.97 | 0.0021 | -0.060 | 475 | 0 | 0.8000 | 145 | 29.8% | -0.03 | 0.0021 | -0.068 | ||
| 51.10 | 57.20 | 34.9% | 0.96 | 0.0026 | -0.071 | 480 | 0 | 0.8500 | 23 | 245 | 27.8% | -0.04 | 0.0026 | -0.078 | ||
| 46.30 | 52.60 | 33.9% | 0.95 | 0.0032 | -0.086 | 485 | 0.0500 | 1.15 | 1 | 188 | 27.3% | -0.05 | 0.0033 | -0.092 | ||
| 40.70 | 47.30 | 28.4% | 0.94 | 0.0041 | -0.104 | 490 | 0.2000 | 1.45 | 2 | 391 | 26.8% | -0.06 | 0.0042 | -0.111 | ||
| 36.80 | 43.00 | 2 | 2 | 30.4% | 0.92 | 0.0053 | -0.129 | 495 | 0.7000 | 1.35 | 24 | 64 | 25.8% | -0.08 | 0.0054 | -0.135 |
| 32.60 | 39.00 | 17 | 31.0% | 0.89 | 0.0066 | -0.160 | 500 | 1.05 | 1.85 | 32 | 541 | 24.6% | -0.11 | 0.0067 | -0.166 | |
| 27.70 | 34.10 | 1 | 3 | 28.0% | 0.85 | 0.0082 | -0.196 | 505 | 1.15 | 4.60 | 5 | 93 | 27.7% | -0.15 | 0.0083 | -0.202 |
| 23.50 | 29.60 | 1 | 9 | 26.8% | 0.81 | 0.0098 | -0.235 | 510 | 2.15 | 3.70 | 6 | 110 | 24.2% | -0.20 | 0.0100 | -0.241 |
| 20.50 | 24.90 | 4 | 26.4% | 0.75 | 0.0114 | -0.272 | 515 | 2.30 | 6.40 | 19 | 107 | 25.3% | -0.25 | 0.0115 | -0.278 | |
| 16.50 | 21.40 | 54 | 25.7% | 0.69 | 0.0127 | -0.303 | 520 | 1.30 | 6.10 | 49 | 222 | 19.7% | -0.31 | 0.0129 | -0.309 | |
| 14.10 | 19.60 | 39 | 28.2% | 0.63 | 0.0138 | -0.326 | 525 | 6.70 | 9.70 | 8 | 194 | 26.5% | -0.38 | 0.0140 | -0.333 | |
| 11.30 | 15.20 | 1 | 79 | 26.4% | 0.55 | 0.0145 | -0.339 | 530 | 7.80 | 11.10 | 14 | 525 | 23.2% | -0.45 | 0.0148 | -0.345 |
| 8.70 | 11.20 | 7 | 414 | 24.5% | 0.48 | 0.0147 | -0.340 | 535 | 11.00 | 14.10 | 5 | 913 | 25.6% | -0.53 | 0.0150 | -0.347 |
| 6.60 | 9.00 | 6 | 290 | 24.4% | 0.41 | 0.0144 | -0.330 | 540 | 12.20 | 16.30 | 37 | 427 | 22.8% | -0.60 | 0.0147 | -0.336 |
| 4.90 | 7.00 | 32 | 125 | 24.2% | 0.34 | 0.0136 | -0.309 | 545 | 15.60 | 19.50 | 81 | 249 | 22.7% | -0.67 | 0.0140 | -0.315 |
| 3.80 | 6.20 | 12 | 15 | 23.8% | 0.31 | 0.0131 | -0.295 | 547.5 | 16.90 | 21.90 | 22.9% | -0.71 | 0.0135 | -0.302 | ||
| 2.35 | 5.20 | 73 | 220 | 24.4% | 0.28 | 0.0125 | -0.280 | 550 | 20.70 | 23.20 | 22 | 302 | 24.8% | -0.74 | 0.0128 | -0.286 |
| 3.00 | 7.20 | 9 | 9 | 27.6% | 0.25 | 0.0118 | -0.264 | 552.5 | 20.00 | 27.10 | 23.9% | -0.77 | 0.0121 | -0.269 | ||
| 2.60 | 6.90 | 41 | 132 | 28.3% | 0.22 | 0.0110 | -0.246 | 555 | 21.90 | 28.10 | 28 | 215 | 22.1% | -0.80 | 0.0114 | -0.251 |
| 2.15 | 4.90 | 30 | 30 | 26.4% | 0.19 | 0.0102 | -0.229 | 557.5 | 24.20 | 30.00 | 6 | 22.1% | -0.82 | 0.0107 | -0.234 | |
| 2.00 | 6.30 | 31 | 236 | 29.8% | 0.17 | 0.0094 | -0.212 | 560 | 26.00 | 32.00 | 1 | 296 | 20.8% | -0.85 | 0.0099 | -0.216 |
| 1.45 | 2.85 | 3 | 5 | 24.6% | 0.15 | 0.0087 | -0.195 | 562.5 | 27.80 | 34.00 | 16 | 17.9% | -0.87 | 0.0092 | -0.201 | |
| 1.30 | 2.40 | 17 | 145 | 24.7% | 0.13 | 0.0079 | -0.179 | 565 | 30.00 | 37.00 | 5 | 122 | 20.1% | -0.89 | 0.0086 | -0.186 |
| 1.15 | 2.10 | 19 | 25.0% | 0.12 | 0.0072 | -0.163 | 567.5 | 32.20 | 39.00 | 9 | -0.90 | 0.0079 | -0.176 | |||
| 1.00 | 1.85 | 19 | 287 | 25.3% | 0.10 | 0.0065 | -0.149 | 570 | 36.40 | 41.00 | 139 | 503 | 23.9% | -0.92 | 0.0073 | -0.169 |
| 0.7000 | 1.60 | 5 | 25.1% | 0.09 | 0.0058 | -0.136 | 572.5 | 37.00 | 42.50 | 1 | -0.93 | 0.0069 | -0.161 | |||
| 0.7000 | 1.05 | 17 | 175 | 24.5% | 0.08 | 0.0052 | -0.124 | 575 | 39.00 | 45.70 | 3 | 105 | -0.95 | 0.0064 | -0.149 | |
| 0.4000 | 1.20 | 20 | 25.1% | 0.07 | 0.0047 | -0.113 | 577.5 | 41.60 | 47.80 | 1 | 2 | -0.96 | 0.0059 | -0.139 | ||
| 0.4000 | 1.00 | 19 | 304 | 25.4% | 0.06 | 0.0042 | -0.103 | 580 | 44.50 | 51.50 | 287 | -0.97 | 0.0053 | -0.131 | ||
| 0.2500 | 1.00 | 3 | 25.8% | 0.05 | 0.0038 | -0.095 | 582.5 | 46.80 | 52.90 | 1 | -0.98 | 0.0046 | -0.112 | |||
| 0.2000 | 0.9000 | 26 | 234 | 25.2% | 0.05 | 0.0034 | -0.087 | 585 | 49.00 | 55.50 | 70 | -0.98 | 0.0041 | -0.096 | ||
| 0.2000 | 1.80 | 17 | 30.5% | 0.04 | 0.0031 | -0.080 | 587.5 | 51.00 | 60.40 | 27.1% | -0.99 | 0.0032 | -0.095 | |||
| 0.0500 | 1.25 | 20 | 286 | 28.9% | 0.04 | 0.0028 | -0.074 | 590 | 54.00 | 62.10 | 2 | 5 | -0.99 | 0.0024 | -0.087 | |
| 0 | 2.05 | 2 | 32.1% | 0.03 | 0.0025 | -0.069 | 592.5 | 56.50 | 63.10 | -0.99 | 0.0018 | -0.080 | ||||
| 0 | 1.15 | 16 | 275 | 30.1% | 0.03 | 0.0023 | -0.064 | 595 | 59.00 | 66.20 | 2 | 9 | -1.00 | 0.0014 | -0.074 | |
| 0.2500 | 0.4000 | 104 | 1,333 | 29.0% | 0.03 | 0.0019 | -0.057 | 600 | 64.00 | 71.00 | 2 | 8 | -1.00 | 0.0007 | -0.072 | |
| 0 | 2.40 | 32 | 604 | 39.0% | 0.02 | 0.0016 | -0.050 | 605 | 69.10 | 76.50 | 502 | -1.00 | 0.0003 | -0.072 | ||
| 0.1000 | 0.6000 | 323 | 632 | 32.7% | 0.02 | 0.0014 | -0.045 | 610 | 74.00 | 80.20 | 8 | -1.00 | 0.0001 | -0.072 | ||
| 0 | 0.7000 | 4 | 78 | 34.3% | 0.02 | 0.0012 | -0.042 | 615 | 79.00 | 85.30 | 1 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.9500 | 10 | 231 | 37.7% | 0.01 | 0.0010 | -0.038 | 620 | 84.00 | 90.30 | 12 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.9000 | 2 | 141 | 39.0% | 0.01 | 0.0009 | -0.035 | 625 | 89.00 | 96.40 | 3 | 38 | -1.00 | 0.0000 | -0.072 | |
| 0 | 1.85 | 24 | 277 | 37.2% | 0.01 | 0.0008 | -0.033 | 630 | 94.00 | 100.40 | 9 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 1.60 | 202 | 44.2% | 0.01 | 0.0007 | -0.031 | 635 | 99.00 | 105.30 | 5 | -1.00 | 0.0000 | -0.072 | |||
| 0 | 1.85 | 2 | 189 | 35.7% | 0.01 | 0.0006 | -0.029 | 640 | 104.00 | 110.30 | 15 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.8500 | 132 | 43.1% | 0.01 | 0.0006 | -0.027 | 645 | 109.00 | 115.70 | 4 | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.2000 | 2 | 259 | 38.4% | 0.01 | 0.0005 | -0.026 | 650 | 114.00 | 121.40 | 4 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.9500 | 145 | 48.7% | 0.01 | 0.0004 | -0.024 | 655 | 119.00 | 125.30 | 3 | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.6500 | 5 | 473 | 47.5% | 0.01 | 0.0004 | -0.023 | 660 | 124.00 | 131.20 | 6 | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.7000 | 11 | 49.4% | 0.01 | 0.0004 | -0.022 | 665 | 129.00 | 135.80 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 0.5500 | 2 | 384 | 49.1% | 0.01 | 0.0003 | -0.021 | 670 | 134.20 | 140.60 | 1 | 1 | -1.00 | 0.0000 | -0.072 | |
| 0 | 0.7000 | 49 | 52.2% | 0.01 | 0.0003 | -0.019 | 675 | 139.80 | 146.60 | 1 | -1.00 | 0.0000 | -0.072 | |||
| 0 | 0.8500 | 70 | 53.0% | 0.00 | 0.0003 | -0.018 | 680 | 144.00 | 151.40 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 3.30 | 27 | 69.1% | 0.00 | 0.0003 | -0.018 | 685 | 149.10 | 157.10 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 1.00 | 478 | 45.0% | 0.00 | 0.0002 | -0.017 | 690 | 154.00 | 162.70 | 59.8% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 3.60 | 6 | 74.8% | 0.00 | 0.0002 | -0.016 | 695 | 159.00 | 167.60 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 0.0500 | 1,406 | 44.3% | 0.00 | 0.0002 | -0.015 | 700 | 164.00 | 172.20 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 2.90 | 4 | 75.3% | 0.00 | 0.0002 | -0.014 | 705 | 169.00 | 177.30 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 6.00 | 34 | 87.1% | 0.00 | 0.0002 | -0.014 | 710 | 174.00 | 181.80 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 7.00 | 1 | 92.9% | 0.00 | 0.0002 | -0.013 | 715 | 179.00 | 187.30 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 7.40 | 60 | 96.3% | 0.00 | 0.0001 | -0.012 | 720 | 184.00 | 192.20 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 7.40 | 97.4% | 0.00 | 0.0001 | -0.012 | 725 | 189.00 | 197.50 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 2.00 | 87 | 77.5% | 0.00 | 0.0001 | -0.011 | 730 | 194.00 | 202.70 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 7.60 | 100.6% | 0.00 | 0.0001 | -0.011 | 735 | 199.00 | 207.50 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 7.20 | 65 | 101.5% | 0.00 | 0.0001 | -0.010 | 740 | 204.00 | 211.60 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 7.00 | 45 | 103.1% | 0.00 | 0.0001 | -0.010 | 745 | 209.00 | 217.20 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 2.50 | 283 | 86.0% | 0.00 | 0.0001 | -0.009 | 750 | 214.10 | 222.90 | 82.0% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 7.40 | 6 | 107.4% | 0.00 | 0.0001 | -0.009 | 755 | 219.00 | 227.60 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 7.00 | 72 | 106.6% | 0.00 | 0.0001 | -0.008 | 760 | 224.00 | 232.20 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 3.00 | 87 | 94.1% | 0.00 | 0.0001 | -0.008 | 770 | 234.00 | 242.10 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 10.00 | 63 | 122.7% | 0.00 | 0.0001 | -0.007 | 780 | 244.00 | 252.40 | -1.00 | 0.0000 | -0.072 | ||||
| 0 | 10.00 | 41 | 125.7% | 0.00 | 0.0000 | -0.006 | 790 | 254.10 | 262.80 | 89.5% | -1.00 | 0.0000 | -0.072 | |||
| 0 | 1.00 | 95 | 86.5% | 0.00 | 0.0000 | -0.006 | 800 | 264.00 | 272.70 | -1.00 | 0.0000 | -0.072 | ||||
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 — Sep 18, 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