Investigación independiente del mercado de opciones
★
Menú
Acciones Movimientos Esperados Volatilidad Resultados Panel de mercado Actividad de opciones Filtro Noticias
Aprende y herramientas Aprende Consulta los datos Agentes de IA Metodología ★ Guardado API
Acerca de Sobre nosotros Contacto Aviso legal
Ver opciones
Modo oscuro

🧭 Vista guiada
¿Nuevo en los mercados? ¿Precios, rendimientos, YTD, capitalización? Explicamos cada término mientras navegas, en lenguaje claro. Los mismos datos, con la ayuda integrada.

⚡ Visión Experta
Ya conoces el mercado. Solo los datos: limpios, rápidos y compactos, sin explicaciones adicionales. Esta es la vista predeterminada.

Idioma de la interfaz
DATA API

Acceso JSON de solo lectura a métricas resumidas, con límite de solicitudes.

LMT cadena de opciones Lockheed Martin Corporation

Cboe delayed options data · a fecha de 09:36 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±4.3% (508.85–554.25) · ATM IV 24.8% · P/C interés abierto 0.94

CALLS Strike PUTS
BidPreguntarVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidPreguntarVolOI IVΔΓΘ
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 88 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 9 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 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 6 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 2 714 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 27 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 23 227 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 30.4% 0.92 0.0053 -0.129 495 0.7000 1.35 24 46 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 96 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 97 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 49 199 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 8 191 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 14 519 23.2% -0.45 0.0148 -0.345
8.70 11.20 7 412 24.5% 0.48 0.0147 -0.340 535 11.00 14.10 5 914 25.6% -0.53 0.0150 -0.347
6.60 9.00 6 288 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 32 100 24.2% 0.34 0.0136 -0.309 545 15.60 19.50 81 199 22.7% -0.67 0.0140 -0.315
3.80 6.20 12 3 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 73 189 24.4% 0.28 0.0125 -0.280 550 20.70 23.20 22 308 24.8% -0.74 0.0128 -0.286
3.00 7.20 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 41 115 28.3% 0.22 0.0110 -0.246 555 21.90 28.10 28 200 22.1% -0.80 0.0114 -0.251
2.15 4.90 30 1 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 31 232 29.8% 0.17 0.0094 -0.212 560 26.00 32.00 1 297 20.8% -0.85 0.0099 -0.216
1.45 2.85 3 7 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 17 138 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 19 286 25.3% 0.10 0.0065 -0.149 570 36.40 41.00 139 536 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 17 178 24.5% 0.08 0.0052 -0.124 575 39.00 45.70 3 107 -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 19 305 25.4% 0.06 0.0042 -0.103 580 44.50 51.50 288 -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 26 259 25.2% 0.05 0.0034 -0.087 585 49.00 55.50 99 -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 20 288 28.9% 0.04 0.0028 -0.074 590 54.00 62.10 2 80 -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 16 284 30.1% 0.03 0.0023 -0.064 595 59.00 66.20 2 47 -1.00 0.0014 -0.074
0.2500 0.4000 104 1,344 29.0% 0.03 0.0019 -0.057 600 64.00 71.00 2 122 -1.00 0.0007 -0.072
0 2.40 32 632 39.0% 0.02 0.0016 -0.050 605 69.10 76.50 518 -1.00 0.0003 -0.072
0.1000 0.6000 323 639 32.7% 0.02 0.0014 -0.045 610 74.00 80.20 32 -1.00 0.0001 -0.072
0 0.7000 4 82 34.3% 0.02 0.0012 -0.042 615 79.00 85.30 2 -1.00 0.0000 -0.072
0 0.9500 10 239 37.7% 0.01 0.0010 -0.038 620 84.00 90.30 28 -1.00 0.0000 -0.072
0 0.9000 2 143 39.0% 0.01 0.0009 -0.035 625 89.00 96.40 3 41 -1.00 0.0000 -0.072
0 1.85 24 278 37.2% 0.01 0.0008 -0.033 630 94.00 100.40 14 -1.00 0.0000 -0.072
0 1.60 202 44.2% 0.01 0.0007 -0.031 635 99.00 105.30 92 -1.00 0.0000 -0.072
0 1.85 2 189 35.7% 0.01 0.0006 -0.029 640 104.00 110.30 28 -1.00 0.0000 -0.072
0 0.8500 132 43.1% 0.01 0.0006 -0.027 645 109.00 115.70 17 -1.00 0.0000 -0.072
0 0.2000 2 261 38.4% 0.01 0.0005 -0.026 650 114.00 121.40 31 -1.00 0.0000 -0.072
0 0.9500 145 48.7% 0.01 0.0004 -0.024 655 119.00 125.30 20 -1.00 0.0000 -0.072
0 0.6500 5 476 47.5% 0.01 0.0004 -0.023 660 124.00 131.20 23 -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

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Sep 18, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

16%30%43%56%531.5440.0625.0
callsputs

Consumo cíclico

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnología

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servicios Financieros

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industria

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Energía

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP