LMT catena di opzioni Lockheed Martin Corporation

Scadenza Cboe delayed options data · aggiornato al 18:39 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±7.6% (511.14–595.24) · ATM IV 32.0% · P/C open interest 0.66

CALL								Strike	PUT
Bid	Chiedi	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		Bid	Chiedi	Vol	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

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

LMT catena di opzioni Lockheed Martin Corporation

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità