LMT Optionskette Lockheed Martin Corporation

Verfall Cboe delayed options data · Stand 21:57 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.7% (506.51–590.91) · ATM IV 33.0% · P/C Open Interest 0.67

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
270.10	279.00		6	92.2%	1.00	0.0001	0.000	275	0	7.20		15	146.9%	-0.00	0.0001	-0.025
265.10	274.00		3	88.6%	1.00	0.0001	0.000	280	0	2.50		57	103.5%	-0.00	0.0001	-0.025
260.10	269.00		6	85.0%	1.00	0.0001	0.000	285	0	10.00		42	150.7%	-0.00	0.0001	-0.025
255.10	264.00		6	81.2%	0.99	0.0001	0.000	290	0	0.5000		34	90.4%	-0.00	0.0001	-0.026
250.20	259.00		5	81.4%	0.99	0.0001	0.000	295	0	7.00		33	133.1%	-0.00	0.0001	-0.026
245.20	254.00		4	77.8%	0.99	0.0001	0.000	300	0	5.50		18	123.8%	-0.00	0.0001	-0.026
241.00	249.80			99.2%	0.99	0.0001	0.000	305	0	7.00		4	127.0%	-0.00	0.0001	-0.027
236.10	244.90		4	98.1%	0.99	0.0001	0.000	310	0	7.00		2	124.0%	-0.00	0.0001	-0.027
231.10	239.90		4	94.5%	0.99	0.0001	0.000	315	0	7.00		2	121.1%	-0.01	0.0001	-0.028
226.10	234.90			92.6%	0.99	0.0001	-0.000	320	0	7.00		5	118.2%	-0.01	0.0001	-0.029
221.10	229.90		4	89.9%	0.99	0.0001	-0.001	325	0	7.00			115.3%	-0.01	0.0001	-0.029
216.20	225.00			88.8%	0.99	0.0001	-0.003	330	0	7.00		5	112.5%	-0.01	0.0001	-0.030
211.20	220.00			85.5%	0.99	0.0001	-0.004	335	0	7.00		2	109.7%	-0.01	0.0002	-0.030
206.20	215.00			83.6%	0.99	0.0002	-0.005	340	0	5.10		26	100.0%	-0.01	0.0002	-0.031
201.20	210.00			81.1%	0.99	0.0002	-0.007	345	0	7.00		4	104.2%	-0.01	0.0002	-0.032
196.30	205.00		3	79.3%	0.99	0.0002	-0.008	350	0	7.00		57	101.5%	-0.01	0.0002	-0.033
191.30	200.00			76.8%	0.99	0.0002	-0.010	355	0	7.00		20	98.9%	-0.01	0.0002	-0.034
186.30	195.00			74.4%	0.99	0.0002	-0.011	360	0	7.00		51	96.2%	-0.01	0.0002	-0.035
181.30	190.00			72.0%	0.99	0.0002	-0.013	365	0	7.00		12	93.7%	-0.01	0.0002	-0.036
176.40	185.00			70.3%	0.99	0.0003	-0.015	370	0	1.80		37	55.0%	-0.01	0.0003	-0.037
171.40	180.00			68.0%	0.99	0.0003	-0.016	375	0	6.90		5	88.3%	-0.01	0.0003	-0.038
166.40	175.00		1	65.7%	0.99	0.0003	-0.018	380	0	4.80	10	146	79.2%	-0.01	0.0003	-0.039
161.50	170.00			64.0%	0.99	0.0003	-0.020	385	0	7.10		9	83.9%	-0.01	0.0003	-0.041
156.50	165.20		10	61.8%	0.99	0.0004	-0.022	390	0	6.80	2	3	80.6%	-0.01	0.0004	-0.042
151.50	160.20			59.5%	0.99	0.0004	-0.025	395	0	2.60		11	64.1%	-0.01	0.0004	-0.044
146.70	155.50		1	60.5%	0.98	0.0004	-0.027	400	0.0500	0.6000		78	49.7%	-0.01	0.0004	-0.046
141.60	150.40			57.8%	0.98	0.0005	-0.029	405	0	0.7500		78	49.0%	-0.02	0.0005	-0.048
137.30	145.20		1	57.9%	0.98	0.0005	-0.032	410	0	1.15		86	50.4%	-0.02	0.0005	-0.050
132.00	140.00		1	53.5%	0.98	0.0006	-0.035	415	0.1000	1.15	26	14	49.2%	-0.02	0.0006	-0.052
127.00	135.30		15	52.7%	0.98	0.0006	-0.038	420	0.1000	0.6500	9	29	43.9%	-0.02	0.0006	-0.055
122.00	130.30			50.6%	0.98	0.0007	-0.042	425	0.0500	1.65	118	25	48.1%	-0.02	0.0007	-0.058
117.00	125.40		2	48.9%	0.98	0.0008	-0.046	430	0	1.85	25	58	46.9%	-0.02	0.0008	-0.061
112.80	120.50			50.0%	0.97	0.0009	-0.050	435	0	1.55	9	34	44.8%	-0.03	0.0009	-0.065
107.00	113.30		2	29.7%	0.97	0.0010	-0.055	440	0.0500	3.40		133	49.9%	-0.03	0.0010	-0.069
102.10	110.30		2	42.7%	0.97	0.0011	-0.060	445	0	3.20		51	46.1%	-0.03	0.0011	-0.073
97.30	105.50		16	42.1%	0.96	0.0012	-0.066	450	0.1000	1.95		267	40.3%	-0.04	0.0012	-0.079
92.40	101.00		1	41.9%	0.96	0.0014	-0.073	455	0.1000	1.60	1	91	37.2%	-0.04	0.0014	-0.085
87.60	96.00			40.4%	0.95	0.0016	-0.081	460	0.2000	2.00		84	37.2%	-0.05	0.0016	-0.092
84.30	90.90			42.2%	0.95	0.0018	-0.090	465	0.2500	3.70		56	35.2%	-0.05	0.0018	-0.101
78.00	86.70		6	39.0%	0.94	0.0021	-0.100	470	0.5500	2.15	7	195	35.0%	-0.06	0.0021	-0.111
73.30	81.50		6	37.0%	0.93	0.0024	-0.112	475	1.60	2.05	21	126	35.5%	-0.07	0.0024	-0.122
69.00	77.00		28	37.3%	0.92	0.0027	-0.126	480	1.70	2.75	22	151	35.2%	-0.08	0.0027	-0.135
64.10	72.80		6	36.7%	0.90	0.0031	-0.141	485	2.10	3.10	4	48	34.6%	-0.10	0.0031	-0.150
59.60	68.00		13	35.5%	0.89	0.0035	-0.159	490	2.25	3.60	1	135	33.6%	-0.11	0.0035	-0.167
55.30	63.70		7	35.3%	0.87	0.0039	-0.178	495	2.80	6.40	69	96	32.8%	-0.13	0.0039	-0.186
51.00	58.50	3	92	33.6%	0.85	0.0044	-0.198	500	3.60	4.70	7	603	32.9%	-0.15	0.0044	-0.205
47.50	54.10	45	60	33.8%	0.82	0.0048	-0.218	505	2.90	7.30	98	254	32.9%	-0.18	0.0048	-0.226
43.00	51.70	9	30	34.8%	0.80	0.0052	-0.239	510	4.90	7.90	43	186	33.4%	-0.21	0.0053	-0.246
39.00	47.50		197	34.0%	0.77	0.0057	-0.259	515	6.50	8.50	1	79	33.2%	-0.23	0.0057	-0.266
36.60	44.30	7	119	35.4%	0.74	0.0061	-0.278	520	5.20	12.30	1	132	32.9%	-0.27	0.0061	-0.284
34.00	42.10			34.2%	0.72	0.0063	-0.287	522.5	5.30	14.20			33.3%	-0.28	0.0063	-0.293
33.20	40.40		82	34.9%	0.70	0.0064	-0.295	525	8.80	15.00	1	41	35.7%	-0.30	0.0065	-0.301
30.00	38.70			33.5%	0.69	0.0066	-0.302	527.5	7.20	15.60			33.3%	-0.32	0.0067	-0.308
30.30	36.50	4	163	34.6%	0.67	0.0067	-0.310	530	7.80	16.00	1	113	32.6%	-0.33	0.0068	-0.315
27.00	35.50			33.6%	0.65	0.0069	-0.316	532.5	8.90	17.60			33.3%	-0.35	0.0070	-0.322
26.70	33.20	10	336	33.9%	0.63	0.0070	-0.322	535	10.20	17.70	4	106	32.9%	-0.37	0.0071	-0.327
24.00	32.40			33.4%	0.62	0.0071	-0.327	537.5	13.00	19.20			34.7%	-0.39	0.0072	-0.332
23.10	31.50	17	169	34.2%	0.60	0.0072	-0.331	540	11.80	20.00	5	165	32.6%	-0.41	0.0073	-0.336
21.00	29.60			33.2%	0.58	0.0073	-0.334	542.5	12.70	21.60			32.8%	-0.42	0.0074	-0.339
21.00	28.80	1	62	34.7%	0.56	0.0074	-0.337	545	16.70	22.50	117	43	34.8%	-0.44	0.0075	-0.342
19.20	26.90		1	33.8%	0.54	0.0074	-0.339	547.5	16.10	22.20			32.2%	-0.46	0.0075	-0.343
18.90	25.50	4	162	34.4%	0.52	0.0075	-0.340	550	18.80	24.00	16	59	33.7%	-0.48	0.0076	-0.344
16.80	24.90			34.2%	0.50	0.0075	-0.340	552.5	17.50	26.50			32.6%	-0.50	0.0076	-0.344
16.70	23.20	3	145	34.5%	0.49	0.0075	-0.339	555	22.20	25.70	18	42	33.5%	-0.52	0.0076	-0.344
14.40	22.10		1	33.6%	0.47	0.0075	-0.338	557.5	20.30	27.40			31.1%	-0.54	0.0076	-0.342
14.30	20.70	12	367	34.1%	0.45	0.0075	-0.336	560	22.90	29.60	3	23	32.6%	-0.56	0.0076	-0.340
11.40	20.00			32.8%	0.43	0.0074	-0.333	562.5	25.20	30.40			32.7%	-0.57	0.0076	-0.337
12.70	16.90	3	82	32.9%	0.41	0.0074	-0.329	565	25.00	33.50		23	32.6%	-0.59	0.0075	-0.334
9.70	18.50			33.2%	0.39	0.0073	-0.325	567.5	26.40	34.90			32.2%	-0.61	0.0074	-0.329
11.40	16.20	7	376	34.2%	0.38	0.0072	-0.320	570	30.00	36.10	4	38	33.5%	-0.63	0.0074	-0.324
9.90	12.60		142	32.6%	0.34	0.0070	-0.308	575	31.40	38.10		13	30.6%	-0.66	0.0072	-0.312
5.50	13.80	6	115	32.3%	0.31	0.0067	-0.294	580	35.00	43.30		30	32.0%	-0.70	0.0069	-0.299
6.20	12.20	3	54	33.9%	0.28	0.0064	-0.279	585	38.20	47.20		26	31.6%	-0.73	0.0066	-0.283
5.70	9.50	13	85	33.1%	0.25	0.0061	-0.262	590	42.10	51.00		53	31.5%	-0.76	0.0063	-0.267
2.45	9.30		38	31.7%	0.22	0.0057	-0.245	595	46.30	55.00		13	31.6%	-0.79	0.0059	-0.249
3.50	6.50	41	702	31.7%	0.19	0.0053	-0.227	600	50.50	59.20		1	31.7%	-0.82	0.0055	-0.231
2.10	6.60	6	119	32.0%	0.17	0.0049	-0.210	605	55.00	63.40			31.9%	-0.84	0.0051	-0.214
1.95	5.60	113	134	32.2%	0.15	0.0045	-0.193	610	59.00	68.00			31.7%	-0.86	0.0047	-0.196
2.35	5.90	1	49	34.9%	0.13	0.0041	-0.176	615	64.00	72.40			32.4%	-0.88	0.0044	-0.180
1.00	4.00	10	47	31.6%	0.12	0.0037	-0.161	620	68.70	76.90			32.6%	-0.90	0.0040	-0.164
2.00	3.60	13	250	34.2%	0.10	0.0034	-0.147	625	74.40	81.50			34.8%	-0.92	0.0037	-0.150
0.2000	4.30	10	121	33.8%	0.09	0.0030	-0.134	630	78.30	86.00			32.9%	-0.93	0.0034	-0.138
0.4000	3.50		63	34.0%	0.08	0.0027	-0.122	635	83.40	91.00			34.6%	-0.94	0.0031	-0.126
0.2500	2.10	2	35	31.7%	0.07	0.0025	-0.112	640	87.20	95.80			31.5%	-0.95	0.0028	-0.115
0	2.90		33	34.4%	0.06	0.0022	-0.102	645	93.20	100.70			36.0%	-0.96	0.0025	-0.108
0.1000	1.60	5	105	32.1%	0.05	0.0020	-0.093	650	97.80	105.50			35.3%	-0.97	0.0024	-0.101
0	1.65		10	33.1%	0.05	0.0018	-0.086	655	102.00	110.40				-0.97	0.0022	-0.089
0	3.60		88	40.0%	0.04	0.0016	-0.079	660	107.00	115.80			35.4%	-0.98	0.0020	-0.076
0	2.15		42	37.2%	0.04	0.0015	-0.073	665	111.70	120.20				-0.99	0.0016	-0.073
0	2.45	128	101	39.3%	0.03	0.0013	-0.067	670	116.70	125.20				-0.99	0.0014	-0.070
0	1.00	192	22	34.7%	0.03	0.0012	-0.062	675	121.70	130.20				-0.99	0.0011	-0.065
0	5.10		51	43.3%	0.03	0.0011	-0.058	680	126.70	135.20				-1.00	0.0009	-0.056
0	1.90		25	40.9%	0.03	0.0010	-0.054	685	133.50	140.20			44.7%	-1.00	0.0006	-0.054
0	1.90	26	30	42.0%	0.02	0.0009	-0.050	690	136.70	145.00				-1.00	0.0004	-0.054
0	1.60	78	30	41.8%	0.02	0.0008	-0.047	695	142.80	150.20			44.6%	-1.00	0.0003	-0.054
0.0500	0.5000	14	1,077	36.7%	0.02	0.0008	-0.044	700	148.60	155.00			48.7%	-1.00	0.0001	-0.054
0	1.60		38	43.9%	0.02	0.0007	-0.041	705	151.70	160.40				-1.00	0.0000	-0.054
0	1.40		27	44.0%	0.02	0.0006	-0.039	710	156.70	165.50				-1.00	0.0000	-0.054
0	6.90			60.9%	0.01	0.0006	-0.036	715	161.70	170.40				-1.00	0.0000	-0.054
0	6.90		1	62.1%	0.01	0.0005	-0.034	720	166.70	175.50				-1.00	0.0000	-0.054
0	6.90		1	63.3%	0.01	0.0005	-0.033	725	172.00	180.80			49.7%	-1.00	0.0000	-0.054
0	7.10		2	64.9%	0.01	0.0005	-0.031	730	176.70	185.50				-1.00	0.0000	-0.054
0	7.10		12	66.0%	0.01	0.0004	-0.029	735	181.70	190.50				-1.00	0.0000	-0.054
0	6.80		5	66.5%	0.01	0.0004	-0.028	740	186.70	195.50				-1.00	0.0000	-0.054
0	7.10		1	68.3%	0.01	0.0004	-0.026	745	191.70	200.50				-1.00	0.0000	-0.054
0	1.35		6	51.6%	0.01	0.0003	-0.025	750	196.70	205.50				-1.00	0.0000	-0.054
0	6.10		2	68.3%	0.01	0.0003	-0.024	755	201.70	210.50				-1.00	0.0000	-0.054
0	7.00		94	71.4%	0.01	0.0003	-0.022	760	206.70	215.50				-1.00	0.0000	-0.054
0	7.00		144	72.5%	0.01	0.0003	-0.021	765	211.80	220.60				-1.00	0.0000	-0.054
0	1.55		53	56.1%	0.01	0.0003	-0.020	770	216.70	225.40				-1.00	0.0000	-0.054
0	7.00		5	74.7%	0.01	0.0002	-0.019	775	221.70	230.40				-1.00	0.0000	-0.054
0	1.10			55.1%	0.01	0.0002	-0.018	780	226.70	235.50				-1.00	0.0000	-0.054
0	7.00		4	76.8%	0.01	0.0002	-0.018	785	231.70	240.50				-1.00	0.0000	-0.054
0	7.00		7	77.8%	0.01	0.0002	-0.017	790	236.70	245.50				-1.00	0.0000	-0.054
0	7.00		5	78.8%	0.00	0.0002	-0.016	795	241.70	250.50				-1.00	0.0000	-0.054
0	0.5500		49	53.5%	0.00	0.0002	-0.015	800	246.70	255.50				-1.00	0.0000	-0.054
0	5.50		59	79.9%	0.00	0.0001	-0.013	820	266.70	275.50				-1.00	0.0000	-0.054

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

LMT Optionskette Lockheed Martin Corporation

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum