LMT opsiyon zinciri Lockheed Martin Corporation

Vade Cboe delayed options data · itibarıyla 18:40 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.7% (506.99–591.79) · ATM IV 33.1% · P/C açık pozisyon 0.67

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
271.00	280.00		6	105.9%	1.00	0.0001	0.000	275	0	5.50		15	139.2%	-0.00	0.0001	-0.024
266.00	275.00		3	102.8%	1.00	0.0001	0.000	280	0	1.00		57	103.5%	-0.00	0.0001	-0.024
261.00	270.00		6	99.7%	1.00	0.0001	0.000	285	0	5.10		42	131.0%	-0.00	0.0001	-0.025
256.00	265.00		6	96.7%	0.99	0.0001	0.000	290	0	0.5000		34	90.4%	-0.00	0.0001	-0.025
251.00	260.00		5	93.8%	0.99	0.0001	0.000	295	0	10.00		33	143.9%	-0.00	0.0001	-0.025
246.00	255.00		4	90.8%	0.99	0.0001	0.000	300	0	10.00		18	140.7%	-0.00	0.0001	-0.026
241.20	250.00			90.8%	0.99	0.0001	0.000	305	0	10.00		4	137.4%	-0.00	0.0001	-0.026
236.20	245.00		4	87.9%	0.99	0.0001	0.000	310	0	10.00		2	134.2%	-0.00	0.0001	-0.027
231.30	240.10		4	87.6%	0.99	0.0001	0.000	315	0	5.10		2	113.5%	-0.01	0.0001	-0.028
226.30	235.10			84.9%	0.99	0.0001	0.000	320	0	10.00		5	128.0%	-0.01	0.0001	-0.028
221.30	230.10		4	82.3%	0.99	0.0001	-0.001	325	0	10.00			124.9%	-0.01	0.0001	-0.029
216.30	225.10			79.6%	0.99	0.0001	-0.002	330	0	10.00		5	121.9%	-0.01	0.0001	-0.029
211.40	220.10			78.2%	0.99	0.0001	-0.004	335	0	10.00		2	119.0%	-0.01	0.0001	-0.030
206.40	215.10			75.6%	0.99	0.0002	-0.005	340	0	4.90		26	99.3%	-0.01	0.0002	-0.031
201.70	210.50			79.5%	0.99	0.0002	-0.006	345	0	10.00		4	113.1%	-0.01	0.0002	-0.032
196.40	205.10		3	70.6%	0.99	0.0002	-0.008	350	0	10.00		57	110.3%	-0.01	0.0002	-0.033
191.50	200.30			71.2%	0.99	0.0002	-0.009	355	0	10.00		20	107.5%	-0.01	0.0002	-0.034
186.50	195.30			68.9%	0.99	0.0002	-0.011	360	0	10.00		51	104.7%	-0.01	0.0002	-0.035
181.50	190.30			66.5%	0.99	0.0002	-0.013	365	0	10.00		12	102.0%	-0.01	0.0002	-0.036
177.00	185.70			70.9%	0.99	0.0003	-0.015	370	0	0.3000		37	55.1%	-0.01	0.0003	-0.037
173.00	180.20			71.3%	0.99	0.0003	-0.017	375	0	10.00		5	96.5%	-0.01	0.0003	-0.038
168.00	175.40		1	70.0%	0.99	0.0003	-0.018	380	0	4.80	10	146	79.3%	-0.01	0.0003	-0.040
163.00	170.20			66.7%	0.99	0.0003	-0.021	385	0	10.00		9	91.2%	-0.01	0.0003	-0.041
157.00	165.80		10	62.3%	0.99	0.0004	-0.023	390	0	8.80		3	85.8%	-0.01	0.0004	-0.043
152.00	160.80			60.1%	0.99	0.0004	-0.025	395	0	2.45		11	63.5%	-0.01	0.0004	-0.044
147.00	155.80		1	57.9%	0.98	0.0004	-0.028	400	0.0500	0.4500		78	48.2%	-0.01	0.0004	-0.046
142.00	150.80			55.7%	0.98	0.0005	-0.030	405	0	0.6000		78	47.6%	-0.02	0.0005	-0.049
138.00	145.70		1	57.9%	0.98	0.0005	-0.033	410	0	3.60		86	61.8%	-0.02	0.0005	-0.051
133.10	140.70		1	56.1%	0.98	0.0006	-0.037	415	0.1000	1.10	26	14	49.0%	-0.02	0.0006	-0.053
128.10	135.60		15	53.5%	0.98	0.0006	-0.040	420	0.1000	0.7500		29	44.8%	-0.02	0.0006	-0.056
122.10	130.70			47.3%	0.98	0.0007	-0.044	425	0.2500	6.40	91	25	63.8%	-0.02	0.0007	-0.059
117.10	125.90		2	46.3%	0.97	0.0008	-0.048	430	0	4.90		58	57.2%	-0.02	0.0008	-0.063
112.10	121.00			44.7%	0.97	0.0009	-0.052	435	0.2500	2.45		34	48.5%	-0.03	0.0009	-0.067
107.20	116.00		2	43.1%	0.97	0.0010	-0.057	440	0.4000	4.50		133	53.0%	-0.03	0.0010	-0.071
102.30	111.30		2	42.8%	0.97	0.0011	-0.063	445	0.2000	3.30		51	47.1%	-0.03	0.0011	-0.076
98.60	104.60		16	39.2%	0.96	0.0013	-0.069	450	0.2000	2.80		267	43.7%	-0.04	0.0013	-0.082
94.00	100.60		1	42.0%	0.96	0.0014	-0.076	455	0.2000	1.70	1	91	38.1%	-0.04	0.0014	-0.088
89.30	94.30			36.8%	0.95	0.0016	-0.084	460	0.2500	2.20		84	38.1%	-0.05	0.0016	-0.096
84.20	89.60			35.5%	0.94	0.0018	-0.093	465	0.6000	1.85		56	36.3%	-0.05	0.0018	-0.105
79.50	85.80		6	37.6%	0.94	0.0021	-0.104	470	0.6000	2.70	7	195	36.7%	-0.06	0.0021	-0.115
75.00	81.70		6	38.6%	0.93	0.0024	-0.116	475	1.55	2.25	21	126	36.0%	-0.07	0.0024	-0.126
70.20	76.50		28	36.5%	0.92	0.0027	-0.130	480	1.20	2.75	22	151	34.3%	-0.08	0.0027	-0.140
65.70	72.90		6	37.6%	0.90	0.0031	-0.145	485	1.65	3.10	4	48	33.9%	-0.10	0.0031	-0.155
60.80	68.00		13	35.7%	0.89	0.0034	-0.163	490	2.05	4.00	1	135	34.1%	-0.11	0.0035	-0.171
56.80	63.40		7	35.5%	0.87	0.0039	-0.181	495	2.70	4.80	65	96	34.2%	-0.13	0.0039	-0.189
52.60	58.70	2	92	34.6%	0.85	0.0043	-0.200	500	4.10	5.20	7	603	34.4%	-0.15	0.0043	-0.208
49.90	54.50	45	60	35.9%	0.82	0.0047	-0.220	505	4.90	6.00	80	254	34.0%	-0.18	0.0048	-0.228
45.50	50.40	9	30	35.0%	0.80	0.0052	-0.240	510	6.00	7.00	32	186	33.9%	-0.20	0.0052	-0.247
40.50	47.00		197	34.0%	0.77	0.0056	-0.260	515	7.10	8.10	1	79	33.6%	-0.23	0.0056	-0.267
38.60	42.60	7	119	34.8%	0.74	0.0060	-0.278	520	8.00	9.50	1	132	33.1%	-0.26	0.0060	-0.284
35.00	41.00			33.2%	0.72	0.0062	-0.287	522.5	8.60	12.90			35.4%	-0.28	0.0062	-0.293
33.20	38.90		82	32.7%	0.71	0.0064	-0.295	525	9.20	11.50		41	33.2%	-0.30	0.0064	-0.301
31.60	37.80			33.3%	0.69	0.0065	-0.302	527.5	9.70	13.90			34.3%	-0.31	0.0066	-0.308
32.50	35.70	2	163	32.9%	0.67	0.0067	-0.309	530	11.20	13.20		113	33.5%	-0.33	0.0067	-0.315
28.50	34.00			32.8%	0.65	0.0068	-0.316	532.5	12.00	14.20			33.4%	-0.35	0.0069	-0.321
27.90	32.40	10	336	33.5%	0.64	0.0070	-0.321	535	13.10	15.20	4	106	33.5%	-0.37	0.0070	-0.327
25.00	30.80			32.3%	0.62	0.0071	-0.326	537.5	13.20	17.30			33.6%	-0.38	0.0071	-0.332
25.40	29.40	13	169	33.8%	0.60	0.0072	-0.331	540	15.10	17.80	5	165	33.8%	-0.40	0.0072	-0.336
22.90	27.80			32.8%	0.58	0.0073	-0.334	542.5	14.00	21.40			34.1%	-0.42	0.0073	-0.339
22.40	26.80	1	62	33.7%	0.56	0.0073	-0.337	545	17.10	20.90	115	43	34.3%	-0.44	0.0074	-0.342
19.90	25.00		1	32.3%	0.55	0.0074	-0.339	547.5	16.10	22.90			33.1%	-0.46	0.0075	-0.343
19.70	23.70	4	162	33.1%	0.53	0.0074	-0.340	550	19.60	21.80	16	59	33.0%	-0.48	0.0075	-0.344
17.70	22.40			32.4%	0.51	0.0075	-0.340	552.5	20.10	26.00			34.7%	-0.49	0.0076	-0.345
17.40	21.70	3	145	33.4%	0.49	0.0075	-0.340	555	22.20	25.80	10	42	34.0%	-0.51	0.0076	-0.344
15.20	19.90		1	32.0%	0.47	0.0075	-0.339	557.5	22.50	28.70			34.4%	-0.53	0.0076	-0.343
15.10	18.80	12	367	32.7%	0.45	0.0074	-0.337	560	24.90	29.40	3	23	34.5%	-0.55	0.0076	-0.341
13.40	17.80			32.2%	0.44	0.0074	-0.334	562.5	26.30	31.50			35.0%	-0.57	0.0075	-0.338
12.70	16.70	3	82	32.3%	0.42	0.0074	-0.331	565	27.90	33.00		23	35.0%	-0.59	0.0075	-0.335
11.80	16.80			33.1%	0.40	0.0073	-0.327	567.5	28.00	34.50			33.8%	-0.61	0.0074	-0.331
11.60	15.70	7	376	33.5%	0.38	0.0072	-0.322	570	30.00	36.10	4	38	34.1%	-0.62	0.0074	-0.326
10.50	12.00		142	32.2%	0.35	0.0070	-0.311	575	33.00	39.30		13	33.7%	-0.66	0.0072	-0.315
8.80	10.60	2	115	32.0%	0.31	0.0067	-0.298	580	36.80	42.80		30	33.9%	-0.69	0.0069	-0.302
7.90	9.10	2	54	32.2%	0.28	0.0064	-0.283	585	40.10	46.40		26	33.5%	-0.72	0.0066	-0.287
6.60	8.00	13	85	32.2%	0.25	0.0061	-0.268	590	44.40	50.30		53	34.0%	-0.76	0.0063	-0.272
5.40	9.10		38	34.2%	0.23	0.0057	-0.252	595	47.70	54.20		13	33.3%	-0.78	0.0059	-0.256
4.90	6.20	17	702	32.6%	0.20	0.0053	-0.235	600	51.70	58.20		1	33.1%	-0.81	0.0056	-0.239
3.40	5.30	6	119	31.7%	0.18	0.0049	-0.219	605	55.90	62.60			33.4%	-0.83	0.0052	-0.223
3.60	4.50	97	134	32.7%	0.16	0.0046	-0.204	610	60.80	67.00			34.3%	-0.85	0.0048	-0.207
3.10	4.30	1	49	33.4%	0.14	0.0042	-0.189	615	64.70	71.20			33.4%	-0.87	0.0044	-0.192
2.30	5.10	10	47	35.1%	0.13	0.0038	-0.176	620	69.20	76.00			33.9%	-0.89	0.0041	-0.178
2.10	3.50	3	250	33.9%	0.11	0.0035	-0.163	625	74.30	80.40			34.6%	-0.90	0.0037	-0.165
1.85	2.55	10	121	33.3%	0.10	0.0032	-0.151	630	78.10	85.20			33.3%	-0.92	0.0034	-0.153
1.45	2.75		63	34.4%	0.09	0.0029	-0.141	635	83.70	89.80			35.2%	-0.93	0.0032	-0.143
1.35	2.00	2	35	33.9%	0.08	0.0026	-0.131	640	88.70	94.70			36.4%	-0.94	0.0029	-0.135
0.8000	3.30		33	36.9%	0.07	0.0024	-0.123	645	92.70	99.50			34.5%	-0.94	0.0027	-0.126
0.9000	1.95	2	105	35.4%	0.07	0.0022	-0.115	650	98.40	104.20			37.1%	-0.95	0.0025	-0.117
0.5000	3.80		10	40.0%	0.06	0.0020	-0.108	655	103.00	109.00			36.4%	-0.96	0.0022	-0.111
0.4000	4.00		88	41.6%	0.05	0.0018	-0.102	660	107.00	115.60			39.7%	-0.96	0.0021	-0.107
0.3000	7.40		42	49.1%	0.05	0.0017	-0.096	665	111.60	120.50			39.3%	-0.97	0.0020	-0.102
0.1500	9.00		101	52.9%	0.05	0.0016	-0.091	670	116.60	125.50			40.5%	-0.97	0.0019	-0.095
0.0500	9.00		22	54.1%	0.04	0.0014	-0.086	675	121.80	130.40			42.1%	-0.98	0.0018	-0.087
0.1000	3.00		51	43.4%	0.04	0.0013	-0.082	680	126.40	135.10			39.9%	-0.98	0.0016	-0.077
0.1000	2.00		25	41.4%	0.04	0.0012	-0.077	685	131.50	140.20			42.2%	-0.98	0.0014	-0.074
0.1000	1.90	26	30	42.1%	0.03	0.0011	-0.073	690	136.40	145.10			42.1%	-0.99	0.0012	-0.072
0.1000	2.10	78	30	44.0%	0.03	0.0010	-0.070	695	141.40	150.10			43.2%	-0.99	0.0011	-0.070
0.0500	2.50		1,077	46.3%	0.03	0.0010	-0.066	700	146.20	155.00				-0.99	0.0009	-0.066
0	10.00		38	63.8%	0.03	0.0009	-0.063	705	151.00	160.00				-0.99	0.0008	-0.063
0	10.00		27	65.1%	0.02	0.0008	-0.060	710	156.00	165.00				-1.00	0.0007	-0.055
0	7.20			61.2%	0.02	0.0008	-0.057	715	161.20	170.00				-1.00	0.0006	-0.052
0	10.00		1	67.6%	0.02	0.0007	-0.054	720	166.20	175.00				-1.00	0.0004	-0.052
0	10.00		1	68.9%	0.02	0.0007	-0.052	725	171.20	180.00				-1.00	0.0003	-0.052
0	10.00		2	70.1%	0.02	0.0006	-0.049	730	176.20	185.00				-1.00	0.0002	-0.052
0	10.00		12	71.3%	0.02	0.0006	-0.047	735	181.20	190.00				-1.00	0.0001	-0.052
0	10.00		5	72.5%	0.02	0.0006	-0.044	740	186.20	195.00				-1.00	0.0001	-0.052
0	10.00		1	73.7%	0.02	0.0005	-0.042	745	191.20	200.00				-1.00	0.0000	-0.052
0.0500	0.9500		6	49.0%	0.01	0.0005	-0.040	750	196.20	205.10			52.1%	-1.00	0.0000	-0.052
0	10.00		2	76.0%	0.01	0.0004	-0.038	755	201.20	210.10			53.1%	-1.00	0.0000	-0.052
0	10.00		94	77.2%	0.01	0.0004	-0.037	760	206.20	215.10			54.0%	-1.00	0.0000	-0.052
0	10.00		144	78.3%	0.01	0.0004	-0.035	765	211.20	220.10			54.9%	-1.00	0.0000	-0.052
0	0.9500		53	52.1%	0.01	0.0004	-0.033	770	216.20	225.10			55.9%	-1.00	0.0000	-0.052
0	10.00		5	80.6%	0.01	0.0004	-0.032	775	221.20	230.10			56.8%	-1.00	0.0000	-0.052
0	0.6500			51.2%	0.01	0.0003	-0.031	780	226.20	235.10			57.7%	-1.00	0.0000	-0.052
0	10.00		4	82.8%	0.01	0.0003	-0.029	785	231.20	240.00				-1.00	0.0000	-0.052
0	10.00		7	83.9%	0.01	0.0003	-0.028	790	236.20	245.10			59.5%	-1.00	0.0000	-0.052
0	10.00		5	84.9%	0.01	0.0003	-0.027	795	241.20	250.10			60.4%	-1.00	0.0000	-0.052
0	0.5500		49	53.2%	0.01	0.0003	-0.026	800	246.20	255.10			61.2%	-1.00	0.0000	-0.052
0	4.90		59	77.9%	0.01	0.0002	-0.022	820	266.20	275.10			64.7%	-1.00	0.0000	-0.052

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

LMT opsiyon zinciri Lockheed Martin Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim