LMT цепочка опционов Lockheed Martin Corporation
Cboe delayed options data · по состоянию на 21:51 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±3.8% (512.55–553.45) · ATM IV 23.5% · P/C открытого интереса 0.91
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 259.00 | 267.50 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 10.00 | 22 | 224.8% | -0.00 | 0.0001 | -0.054 | ||||
| 249.00 | 257.30 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.0500 | 159 | 104.6% | -0.00 | 0.0001 | -0.054 | ||||
| 239.00 | 247.30 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 10.00 | 16 | 204.6% | -0.00 | 0.0001 | -0.054 | ||||
| 229.40 | 237.60 | 1.00 | 0.0001 | 0.000 | 300 | 0 | 0.0500 | 233 | 94.1% | -0.01 | 0.0001 | -0.055 | ||||
| 219.00 | 227.10 | 0.99 | 0.0001 | 0.000 | 310 | 0 | 1.80 | 11 | 153.1% | -0.01 | 0.0001 | -0.055 | ||||
| 209.00 | 217.30 | 0.99 | 0.0001 | 0.000 | 320 | 0 | 8.00 | 32 | 166.7% | -0.01 | 0.0001 | -0.056 | ||||
| 199.00 | 207.40 | 0.99 | 0.0002 | 0.000 | 330 | 0 | 8.20 | 11 | 159.2% | -0.01 | 0.0002 | -0.056 | ||||
| 189.00 | 197.40 | 0.99 | 0.0002 | 0.000 | 340 | 0 | 0.0500 | 63 | 74.8% | -0.01 | 0.0002 | -0.057 | ||||
| 179.00 | 187.60 | 0.99 | 0.0002 | 0.000 | 350 | 0 | 1.00 | 85 | 97.8% | -0.01 | 0.0002 | -0.057 | ||||
| 169.00 | 177.20 | 0.99 | 0.0002 | 0.000 | 360 | 0 | 0.0500 | 154 | 65.9% | -0.01 | 0.0002 | -0.058 | ||||
| 164.00 | 172.60 | 0.99 | 0.0002 | 0.000 | 365 | 0 | 7.00 | 127.3% | -0.01 | 0.0002 | -0.059 | |||||
| 159.00 | 167.70 | 0.99 | 0.0003 | 0.000 | 370 | 0 | 0.0500 | 50 | 180 | 61.7% | -0.01 | 0.0003 | -0.059 | |||
| 154.00 | 162.40 | 0.99 | 0.0003 | 0.000 | 375 | 0 | 7.20 | 8 | 120.7% | -0.01 | 0.0003 | -0.060 | ||||
| 149.00 | 157.40 | 1 | 1 | 0.99 | 0.0003 | 0.000 | 380 | 0 | 3.10 | 111 | 97.8% | -0.01 | 0.0003 | -0.060 | ||
| 144.00 | 152.80 | 0.99 | 0.0003 | 0.000 | 385 | 0 | 6.80 | 11 | 111.9% | -0.01 | 0.0003 | -0.061 | ||||
| 139.00 | 147.50 | 0.99 | 0.0004 | 0.000 | 390 | 0 | 0.6500 | 58 | 70.9% | -0.01 | 0.0004 | -0.062 | ||||
| 134.00 | 142.80 | 1 | 0.99 | 0.0004 | 0.000 | 395 | 0 | 5.70 | 2 | 100.5% | -0.01 | 0.0004 | -0.062 | |||
| 129.10 | 137.10 | 7 | 0.99 | 0.0004 | 0.000 | 400 | 0 | 0.8000 | 386 | 67.8% | -0.01 | 0.0004 | -0.063 | |||
| 124.10 | 132.00 | 0.99 | 0.0005 | 0.000 | 405 | 0 | 6.80 | 1 | 97.8% | -0.01 | 0.0005 | -0.064 | ||||
| 119.10 | 127.10 | 0.99 | 0.0005 | -0.003 | 410 | 0 | 4.20 | 157 | 84.4% | -0.01 | 0.0005 | -0.065 | ||||
| 114.10 | 122.20 | 0.99 | 0.0006 | -0.007 | 415 | 0 | 2.10 | 122 | 70.6% | -0.01 | 0.0006 | -0.066 | ||||
| 109.10 | 117.20 | 9 | 0.99 | 0.0006 | -0.010 | 420 | 0 | 5.90 | 364 | 84.5% | -0.01 | 0.0006 | -0.067 | |||
| 104.90 | 112.20 | 0.98 | 0.0007 | -0.014 | 425 | 0 | 5.70 | 330 | 80.6% | -0.02 | 0.0007 | -0.068 | ||||
| 99.10 | 106.80 | 0.98 | 0.0007 | -0.018 | 430 | 0 | 0.5000 | 414 | 49.3% | -0.02 | 0.0007 | -0.070 | ||||
| 94.10 | 101.40 | 0.98 | 0.0008 | -0.022 | 435 | 0 | 3.30 | 37 | 65.2% | -0.02 | 0.0008 | -0.071 | ||||
| 90.00 | 96.00 | 1 | 0.98 | 0.0009 | -0.026 | 440 | 0 | 5.50 | 186 | 70.2% | -0.02 | 0.0009 | -0.073 | |||
| 84.50 | 91.00 | 0.98 | 0.0010 | -0.030 | 445 | 0 | 1.75 | 5 | 50 | 32.4% | -0.02 | 0.0010 | -0.075 | |||
| 80.30 | 86.00 | 0.98 | 0.0011 | -0.035 | 450 | 0 | 1.25 | 6 | 716 | 46.5% | -0.02 | 0.0012 | -0.077 | |||
| 74.90 | 81.00 | 0.98 | 0.0013 | -0.039 | 455 | 0 | 6.00 | 54 | 62.2% | -0.02 | 0.0013 | -0.079 | ||||
| 70.60 | 75.90 | 0.97 | 0.0015 | -0.044 | 460 | 0 | 0.4500 | 2 | 393 | 35.1% | -0.03 | 0.0015 | -0.082 | |||
| 65.30 | 71.00 | 2 | 0.97 | 0.0017 | -0.050 | 465 | 0 | 1.50 | 28 | 40.3% | -0.03 | 0.0017 | -0.085 | |||
| 59.80 | 65.90 | 0.97 | 0.0020 | -0.056 | 470 | 0 | 0.9000 | 12 | 220 | 34.3% | -0.03 | 0.0020 | -0.088 | |||
| 54.60 | 61.30 | 1 | 0.96 | 0.0023 | -0.063 | 475 | 0 | 1.55 | 145 | 35.4% | -0.04 | 0.0023 | -0.093 | |||
| 49.50 | 55.60 | 0.96 | 0.0027 | -0.070 | 480 | 0 | 1.55 | 245 | 32.8% | -0.04 | 0.0027 | -0.098 | ||||
| 45.40 | 51.60 | 0.95 | 0.0032 | -0.079 | 485 | 0 | 0.8000 | 77 | 188 | 26.6% | -0.05 | 0.0033 | -0.105 | |||
| 41.30 | 47.00 | 20.4% | 0.94 | 0.0039 | -0.091 | 490 | 0.1000 | 1.10 | 9 | 391 | 26.2% | -0.06 | 0.0040 | -0.114 | ||
| 37.80 | 43.50 | 2 | 30.3% | 0.93 | 0.0049 | -0.105 | 495 | 0.1000 | 1.60 | 5 | 64 | 25.6% | -0.07 | 0.0049 | -0.126 | |
| 33.00 | 36.30 | 1 | 17 | 21.4% | 0.91 | 0.0061 | -0.126 | 500 | 0.5500 | 2.30 | 10 | 541 | 26.2% | -0.09 | 0.0062 | -0.144 |
| 27.70 | 33.00 | 3 | 22.8% | 0.88 | 0.0077 | -0.155 | 505 | 0.5000 | 2.50 | 93 | 23.6% | -0.12 | 0.0078 | -0.172 | ||
| 23.10 | 29.00 | 9 | 22.8% | 0.84 | 0.0096 | -0.194 | 510 | 0.1000 | 3.70 | 10 | 110 | 22.3% | -0.16 | 0.0097 | -0.209 | |
| 18.30 | 24.70 | 4 | 21.0% | 0.78 | 0.0115 | -0.237 | 515 | 2.85 | 3.70 | 11 | 107 | 23.6% | -0.22 | 0.0117 | -0.249 | |
| 16.20 | 20.00 | 54 | 22.2% | 0.72 | 0.0133 | -0.274 | 520 | 3.60 | 5.00 | 24 | 222 | 22.8% | -0.28 | 0.0135 | -0.285 | |
| 12.30 | 16.80 | 5 | 39 | 21.8% | 0.65 | 0.0148 | -0.303 | 525 | 4.60 | 6.70 | 7 | 194 | 22.1% | -0.35 | 0.0150 | -0.312 |
| 9.00 | 14.00 | 10 | 79 | 21.7% | 0.57 | 0.0158 | -0.321 | 530 | 7.40 | 8.80 | 35 | 525 | 23.1% | -0.43 | 0.0161 | -0.329 |
| 8.30 | 10.50 | 5 | 414 | 22.8% | 0.49 | 0.0162 | -0.327 | 535 | 9.90 | 12.20 | 1 | 913 | 24.2% | -0.51 | 0.0165 | -0.333 |
| 5.40 | 7.70 | 154 | 290 | 23.2% | 0.42 | 0.0158 | -0.321 | 540 | 12.10 | 15.90 | 5 | 427 | 24.5% | -0.59 | 0.0161 | -0.325 |
| 4.30 | 5.80 | 18 | 125 | 21.8% | 0.34 | 0.0147 | -0.304 | 545 | 15.10 | 17.40 | 9 | 249 | 22.1% | -0.67 | 0.0151 | -0.307 |
| 2.00 | 5.90 | 15 | 20.9% | 0.31 | 0.0140 | -0.293 | 547.5 | 16.30 | 21.50 | 24.4% | -0.70 | 0.0144 | -0.294 | |||
| 3.50 | 4.50 | 82 | 220 | 22.8% | 0.28 | 0.0133 | -0.280 | 550 | 18.80 | 23.40 | 12 | 302 | 25.5% | -0.74 | 0.0136 | -0.280 |
| 2.50 | 7.90 | 9 | 27.9% | 0.25 | 0.0124 | -0.265 | 552.5 | 20.60 | 25.70 | 26.0% | -0.77 | 0.0128 | -0.264 | |||
| 0.6000 | 3.40 | 22 | 132 | 19.9% | 0.22 | 0.0116 | -0.250 | 555 | 20.70 | 27.40 | 4 | 215 | 22.7% | -0.79 | 0.0119 | -0.247 |
| 1.85 | 3.40 | 2 | 30 | 23.6% | 0.19 | 0.0107 | -0.234 | 557.5 | 24.70 | 29.80 | 6 | 26.6% | -0.82 | 0.0110 | -0.230 | |
| 1.70 | 3.20 | 6 | 236 | 24.4% | 0.17 | 0.0098 | -0.218 | 560 | 27.10 | 31.40 | 2 | 296 | 26.4% | -0.84 | 0.0101 | -0.212 |
| 1.15 | 2.85 | 1 | 5 | 24.2% | 0.15 | 0.0090 | -0.202 | 562.5 | 28.30 | 34.90 | 16 | 27.4% | -0.86 | 0.0092 | -0.194 | |
| 1.10 | 2.55 | 7 | 145 | 24.8% | 0.13 | 0.0082 | -0.186 | 565 | 31.40 | 36.20 | 2 | 122 | 27.7% | -0.88 | 0.0084 | -0.176 |
| 1.00 | 2.15 | 1 | 19 | 25.0% | 0.12 | 0.0074 | -0.172 | 567.5 | 33.40 | 39.40 | 1 | 9 | 29.4% | -0.90 | 0.0078 | -0.159 |
| 0.8000 | 2.90 | 37 | 287 | 27.5% | 0.10 | 0.0067 | -0.158 | 570 | 36.20 | 40.80 | 2 | 503 | 29.1% | -0.91 | 0.0074 | -0.142 |
| 0.5500 | 2.35 | 1 | 5 | 26.9% | 0.09 | 0.0060 | -0.146 | 572.5 | 38.20 | 44.30 | 1 | 31.5% | -0.93 | 0.0069 | -0.128 | |
| 0.5500 | 1.45 | 1 | 175 | 25.6% | 0.08 | 0.0055 | -0.134 | 575 | 40.10 | 45.60 | 3 | 105 | 28.3% | -0.94 | 0.0067 | -0.121 |
| 0 | 1.25 | 59 | 20 | 24.1% | 0.07 | 0.0049 | -0.124 | 577.5 | 42.40 | 48.70 | 2 | 30.6% | -0.95 | 0.0064 | -0.114 | |
| 0.3500 | 1.10 | 21 | 304 | 25.9% | 0.07 | 0.0044 | -0.115 | 580 | 44.80 | 51.20 | 8 | 287 | 31.6% | -0.96 | 0.0061 | -0.109 |
| 0.0500 | 2.30 | 242 | 3 | 30.0% | 0.06 | 0.0040 | -0.107 | 582.5 | 47.80 | 54.20 | 1 | 35.4% | -0.97 | 0.0053 | -0.120 | |
| 0.2000 | 0.9500 | 9 | 234 | 26.7% | 0.05 | 0.0036 | -0.100 | 585 | 48.70 | 56.90 | 1 | 70 | 32.7% | -0.97 | 0.0047 | -0.128 |
| 0.0500 | 6.70 | 28 | 17 | 42.9% | 0.05 | 0.0033 | -0.095 | 587.5 | 52.60 | 59.20 | 37.3% | -0.98 | 0.0042 | -0.134 | ||
| 0.1000 | 0.7500 | 11 | 286 | 27.1% | 0.04 | 0.0030 | -0.089 | 590 | 55.60 | 60.40 | 5 | 36.2% | -0.98 | 0.0037 | -0.138 | |
| 0 | 1.75 | 2 | 34.2% | 0.04 | 0.0028 | -0.085 | 592.5 | 57.90 | 63.90 | 39.7% | -0.99 | 0.0032 | -0.148 | |||
| 0 | 1.15 | 2 | 275 | 30.6% | 0.04 | 0.0026 | -0.081 | 595 | 60.50 | 66.50 | 9 | 41.4% | -0.99 | 0.0026 | -0.160 | |
| 0.1500 | 0.3000 | 219 | 1,333 | 27.8% | 0.03 | 0.0022 | -0.075 | 600 | 65.60 | 70.40 | 8 | 40.6% | -0.99 | 0.0018 | -0.179 | |
| 0 | 0.5500 | 171 | 604 | 30.4% | 0.03 | 0.0019 | -0.071 | 605 | 70.40 | 75.80 | 459 | 502 | 43.4% | -0.99 | 0.0013 | -0.191 |
| 0 | 5.00 | 632 | 49.7% | 0.03 | 0.0017 | -0.067 | 610 | 75.60 | 78.80 | 31 | 8 | 36.8% | -1.00 | 0.0009 | -0.200 | |
| 0 | 6.80 | 1 | 78 | 56.3% | 0.02 | 0.0015 | -0.064 | 615 | 80.00 | 86.50 | 1 | 48.6% | -1.00 | 0.0007 | -0.206 | |
| 0 | 5.00 | 1 | 231 | 54.0% | 0.02 | 0.0013 | -0.062 | 620 | 85.20 | 91.50 | 18 | 12 | 51.3% | -1.00 | 0.0006 | -0.214 |
| 0 | 4.00 | 141 | 53.2% | 0.02 | 0.0012 | -0.060 | 625 | 89.10 | 95.40 | 103 | 38 | 43.1% | -1.00 | 0.0004 | -0.221 | |
| 0 | 0.5000 | 1 | 277 | 38.0% | 0.02 | 0.0011 | -0.058 | 630 | 95.60 | 100.10 | 9 | 9 | 51.6% | -1.00 | 0.0004 | -0.227 |
| 0 | 1.25 | 1 | 202 | 45.5% | 0.02 | 0.0010 | -0.057 | 635 | 100.70 | 105.00 | 22 | 5 | 53.6% | -1.00 | 0.0003 | -0.232 |
| 0 | 1.35 | 5 | 189 | 47.8% | 0.02 | 0.0009 | -0.055 | 640 | 105.00 | 111.70 | 22 | 15 | 59.4% | -1.00 | 0.0002 | -0.236 |
| 0 | 0.0500 | 132 | 32.8% | 0.02 | 0.0008 | -0.053 | 645 | 110.60 | 115.10 | 4 | 4 | 57.3% | -1.00 | 0.0002 | -0.240 | |
| 0 | 6.70 | 259 | 71.0% | 0.01 | 0.0008 | -0.052 | 650 | 115.60 | 120.10 | 18 | 4 | 59.1% | -1.00 | 0.0001 | -0.244 | |
| 0 | 5.60 | 145 | 69.9% | 0.01 | 0.0007 | -0.051 | 655 | 120.60 | 125.10 | 13 | 3 | 60.9% | -1.00 | 0.0001 | -0.247 | |
| 0 | 1.15 | 473 | 52.9% | 0.01 | 0.0007 | -0.050 | 660 | 125.00 | 129.10 | 6 | 6 | -1.00 | 0.0001 | -0.249 | ||
| 0 | 6.80 | 11 | 77.2% | 0.01 | 0.0006 | -0.048 | 665 | 130.70 | 135.10 | 64.9% | -1.00 | 0.0000 | -0.252 | |||
| 0 | 1.10 | 2 | 384 | 55.6% | 0.01 | 0.0006 | -0.047 | 670 | 135.90 | 140.10 | 1 | 1 | 67.6% | -1.00 | 0.0000 | -0.255 |
| 0 | 1.00 | 49 | 56.3% | 0.01 | 0.0005 | -0.046 | 675 | 141.00 | 145.20 | 1 | 70.2% | -1.00 | 0.0000 | -0.257 | ||
| 0 | 1.30 | 2 | 70 | 60.2% | 0.01 | 0.0005 | -0.045 | 680 | 145.00 | 151.10 | 71.5% | -1.00 | 0.0000 | -0.259 | ||
| 0 | 6.80 | 27 | 84.7% | 0.01 | 0.0005 | -0.044 | 685 | 150.00 | 156.70 | 75.9% | -1.00 | 0.0000 | -0.261 | |||
| 0 | 6.80 | 478 | 86.6% | 0.01 | 0.0004 | -0.043 | 690 | 155.40 | 161.50 | 78.4% | -1.00 | 0.0000 | -0.263 | |||
| 0 | 7.00 | 6 | 89.0% | 0.01 | 0.0004 | -0.042 | 695 | 158.70 | 166.50 | 71.6% | -1.00 | 0.0000 | -0.265 | |||
| 0 | 0.0500 | 1,406 | 45.4% | 0.01 | 0.0004 | -0.041 | 700 | 163.70 | 171.60 | 73.9% | -1.00 | 0.0000 | -0.267 | |||
| 0 | 2.90 | 4 | 77.2% | 0.01 | 0.0004 | -0.040 | 705 | 168.70 | 176.60 | 75.4% | -1.00 | 0.0000 | -0.268 | |||
| 0 | 6.80 | 34 | 93.6% | 0.01 | 0.0004 | -0.039 | 710 | 174.20 | 181.90 | 81.4% | -1.00 | 0.0000 | -0.270 | |||
| 0 | 6.80 | 1 | 95.3% | 0.01 | 0.0003 | -0.038 | 715 | 178.80 | 186.90 | 80.9% | -1.00 | 0.0000 | -0.271 | |||
| 0 | 7.00 | 60 | 97.7% | 0.01 | 0.0003 | -0.037 | 720 | 184.20 | 191.80 | 84.1% | -1.00 | 0.0000 | -0.273 | |||
| 0 | 5.70 | 95.0% | 0.01 | 0.0003 | -0.036 | 725 | 188.80 | 196.90 | 84.0% | -1.00 | 0.0000 | -0.274 | ||||
| 0 | 2.00 | 87 | 79.6% | 0.01 | 0.0003 | -0.035 | 730 | 193.80 | 201.90 | 85.5% | -1.00 | 0.0000 | -0.275 | |||
| 0 | 6.80 | 102.0% | 0.01 | 0.0003 | -0.034 | 735 | 198.10 | 206.60 | 79.8% | -1.00 | 0.0000 | -0.276 | ||||
| 0 | 8.80 | 65 | 109.8% | 0.01 | 0.0002 | -0.034 | 740 | 203.90 | 211.60 | 87.3% | -1.00 | 0.0000 | -0.277 | |||
| 0 | 7.00 | 45 | 105.9% | 0.01 | 0.0002 | -0.033 | 745 | 208.90 | 216.90 | 90.6% | -1.00 | 0.0000 | -0.278 | |||
| 0 | 2.50 | 283 | 88.3% | 0.01 | 0.0002 | -0.032 | 750 | 213.70 | 221.90 | 90.9% | -1.00 | 0.0000 | -0.279 | |||
| 0 | 7.00 | 6 | 109.0% | 0.01 | 0.0002 | -0.031 | 755 | 218.90 | 226.60 | 91.6% | -1.00 | 0.0000 | -0.279 | |||
| 0 | 6.80 | 72 | 109.9% | 0.01 | 0.0002 | -0.031 | 760 | 223.70 | 231.60 | 91.6% | -1.00 | 0.0000 | -0.280 | |||
| 0 | 3.00 | 87 | 96.7% | 0.00 | 0.0002 | -0.029 | 770 | 233.50 | 241.60 | 92.9% | -1.00 | 0.0000 | -0.282 | |||
| 0 | 9.30 | 63 | 123.5% | 0.00 | 0.0002 | -0.028 | 780 | 243.90 | 251.70 | 99.3% | -1.00 | 0.0000 | -0.283 | |||
| 0 | 10.00 | 41 | 129.2% | 0.00 | 0.0002 | -0.027 | 790 | 254.30 | 261.90 | 105.7% | -1.00 | 0.0000 | -0.284 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы