LMT opsiyon zinciri Lockheed Martin Corporation

Vade Cboe delayed options data · itibarıyla 15:40 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: ±7.6% (504.84–587.54) · ATM IV 31.8% · P/C açık pozisyon 0.66

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
268.00	277.00		6	89.6%	1.00	0.0001	0.000	275	0	4.90		14	133.0%	-0.00	0.0001	-0.024
263.00	272.00		3	86.0%	1.00	0.0001	0.000	280	0	1.00		57	101.1%	-0.00	0.0001	-0.024
258.00	267.00		6	82.3%	1.00	0.0001	0.000	285	0	4.90		42	127.0%	-0.00	0.0001	-0.025
253.00	262.00		6	78.4%	1.00	0.0001	0.000	290	0	0.5000		34	88.2%	-0.00	0.0001	-0.025
248.00	257.00		5	74.3%	0.99	0.0001	0.000	295	0	4.90		33	121.1%	-0.00	0.0001	-0.026
243.00	252.00		4	69.6%	0.99	0.0001	0.000	300	0	4.90		18	118.2%	-0.00	0.0001	-0.027
238.00	247.00			63.5%	0.99	0.0001	0.000	305	0	4.90		4	115.4%	-0.01	0.0001	-0.027
233.00	242.00		4		0.99	0.0001	0.000	310	0	4.90		2	112.6%	-0.01	0.0001	-0.028
228.00	237.00		4		0.99	0.0001	-0.001	315	0	4.90		2	109.9%	-0.01	0.0001	-0.029
223.00	232.00				0.99	0.0001	-0.003	320	0	4.90		5	107.2%	-0.01	0.0001	-0.030
218.70	227.50		4	81.3%	0.99	0.0001	-0.004	325	0	4.90			104.5%	-0.01	0.0001	-0.031
213.00	222.00				0.99	0.0002	-0.006	330	0	4.90		5	101.9%	-0.01	0.0002	-0.032
208.00	217.00				0.99	0.0002	-0.007	335	0	4.90		2	99.3%	-0.01	0.0002	-0.033
203.00	212.00				0.99	0.0002	-0.009	340	0	4.90		26	96.8%	-0.01	0.0002	-0.034
198.00	207.00				0.99	0.0002	-0.011	345	0	4.90		4	94.3%	-0.01	0.0002	-0.035
193.10	202.00		3		0.99	0.0002	-0.013	350	0	4.90		57	91.8%	-0.01	0.0002	-0.036
188.00	197.00				0.99	0.0002	-0.015	355	0	4.90		20	89.3%	-0.01	0.0002	-0.037
183.10	192.00				0.99	0.0002	-0.017	360	0	4.90		51	86.9%	-0.01	0.0002	-0.039
178.10	187.00				0.99	0.0003	-0.019	365	0	4.90		12	84.5%	-0.01	0.0003	-0.041
173.20	182.00				0.99	0.0003	-0.021	370	0	0.3000		37	53.5%	-0.01	0.0003	-0.042
168.20	177.00				0.99	0.0003	-0.024	375	0	4.90		5	79.8%	-0.01	0.0003	-0.044
163.30	171.20		1		0.99	0.0004	-0.026	380	0.0500	3.40	10	146	72.2%	-0.01	0.0004	-0.046
158.30	166.20				0.99	0.0004	-0.029	385	0	4.90		9	75.2%	-0.01	0.0004	-0.048
153.30	162.00		10		0.98	0.0004	-0.032	390	0	4.90		3	72.9%	-0.02	0.0004	-0.051
149.40	156.20				0.98	0.0005	-0.035	395	0	2.60		10	62.3%	-0.02	0.0005	-0.053
145.10	151.20		1	46.9%	0.98	0.0005	-0.038	400	0.0500	0.6500	1	77	48.8%	-0.02	0.0005	-0.056
138.40	146.40				0.98	0.0006	-0.042	405	0	4.90		75	66.2%	-0.02	0.0006	-0.059
133.40	142.10		1		0.98	0.0006	-0.046	410	0	4.90		86	64.0%	-0.02	0.0006	-0.062
128.50	137.30		1		0.98	0.0007	-0.050	415	0	4.90		14	61.8%	-0.02	0.0007	-0.066
124.00	133.00		15	44.8%	0.97	0.0008	-0.055	420	0.1000	0.9000		29	44.4%	-0.03	0.0008	-0.070
119.00	128.00			42.8%	0.97	0.0009	-0.060	425	0	4.90		25	57.5%	-0.03	0.0009	-0.075
115.00	121.40		2	35.5%	0.97	0.0010	-0.065	430	0	2.25		58	47.1%	-0.03	0.0010	-0.080
109.90	117.70			42.2%	0.96	0.0011	-0.071	435	0.2500	1.10		31	41.3%	-0.04	0.0011	-0.085
104.70	112.00		2	34.6%	0.96	0.0012	-0.078	440	0	4.90		130	51.2%	-0.04	0.0012	-0.091
99.60	106.90		2	30.7%	0.96	0.0013	-0.085	445	0.2000	3.70		44	46.6%	-0.04	0.0014	-0.098
95.40	102.00		16	35.4%	0.95	0.0015	-0.093	450	0.3500	1.75	2	258	39.2%	-0.05	0.0015	-0.105
91.40	97.00		1	37.5%	0.94	0.0017	-0.102	455	0.5000	2.55	20	91	40.3%	-0.06	0.0017	-0.113
86.50	92.40			37.2%	0.94	0.0019	-0.111	460	0.6500	2.85	17	85	39.6%	-0.06	0.0019	-0.122
80.90	87.80			34.6%	0.93	0.0021	-0.121	465	0.6500	3.60	1	56	39.4%	-0.07	0.0021	-0.132
76.70	82.50		6	34.1%	0.92	0.0024	-0.132	470	1.45	3.50	1	199	38.9%	-0.08	0.0024	-0.143
72.60	78.50		6	36.4%	0.91	0.0027	-0.144	475	1.30	3.60	2	126	36.8%	-0.09	0.0027	-0.154
68.20	73.90	10	30	36.1%	0.90	0.0030	-0.158	480	1.95	5.60	1	151	39.3%	-0.10	0.0030	-0.167
63.10	69.50		6	34.8%	0.88	0.0033	-0.172	485	2.15	7.30		48	39.9%	-0.12	0.0034	-0.180
59.10	65.10		13	35.1%	0.87	0.0037	-0.186	490	3.30	4.50	17	149	35.2%	-0.14	0.0037	-0.195
54.10	60.80		7	33.8%	0.85	0.0041	-0.202	495	3.40	6.00	11	87	35.1%	-0.15	0.0041	-0.210
51.00	56.00	3	87	34.1%	0.83	0.0045	-0.218	500	4.60	6.10	12	444	34.4%	-0.17	0.0046	-0.226
46.70	51.90		60	33.6%	0.80	0.0049	-0.234	505	5.60	7.20	12	251	34.4%	-0.20	0.0050	-0.241
42.90	47.10	3	33	32.5%	0.78	0.0054	-0.250	510	6.20	10.60		189	36.0%	-0.22	0.0054	-0.257
39.20	44.80		197	33.9%	0.75	0.0058	-0.265	515	7.00	11.90		79	35.3%	-0.25	0.0058	-0.272
35.70	39.90		118	32.6%	0.72	0.0062	-0.280	520	9.00	12.30	1	134	34.7%	-0.28	0.0062	-0.286
34.00	38.70			33.0%	0.70	0.0064	-0.286	522.5	9.10	14.80			35.5%	-0.30	0.0064	-0.293
32.70	36.80		84	33.1%	0.69	0.0065	-0.292	525	10.80	13.00	1	39	33.9%	-0.31	0.0066	-0.299
30.50	36.10			33.4%	0.67	0.0067	-0.298	527.5	10.70	13.90			33.1%	-0.33	0.0068	-0.304
29.00	35.10		163	33.9%	0.65	0.0068	-0.303	530	12.50	13.90		105	33.1%	-0.35	0.0069	-0.309
28.00	32.20			33.2%	0.64	0.0070	-0.308	532.5	12.40	15.60			32.7%	-0.37	0.0071	-0.314
26.30	28.90	1	337	31.5%	0.62	0.0071	-0.312	535	14.10	15.60		70	32.6%	-0.38	0.0072	-0.318
25.00	29.10			32.9%	0.60	0.0072	-0.316	537.5	14.20	17.70			32.5%	-0.40	0.0074	-0.321
23.40	25.90	57	170	31.3%	0.58	0.0074	-0.319	540	16.20	17.90		168	32.6%	-0.42	0.0074	-0.324
22.30	26.50			33.0%	0.56	0.0074	-0.321	542.5	16.30	22.00			33.9%	-0.44	0.0076	-0.326
21.00	23.20		64	31.5%	0.55	0.0075	-0.322	545	18.50	20.00		45	32.2%	-0.46	0.0076	-0.328
19.70	24.10			33.1%	0.53	0.0076	-0.323	547.5	18.20	23.20			32.5%	-0.48	0.0077	-0.328
18.50	20.60	1	165	31.3%	0.51	0.0076	-0.323	550	21.10	23.70		58	32.5%	-0.50	0.0077	-0.328
17.30	20.30			31.9%	0.49	0.0076	-0.322	552.5	20.60	25.30			31.8%	-0.52	0.0078	-0.327
16.30	18.20	55	71	31.2%	0.47	0.0076	-0.320	555	23.40	26.80	3	42	33.0%	-0.54	0.0078	-0.326
15.00	18.40			32.0%	0.45	0.0076	-0.318	557.5	23.10	28.50			31.8%	-0.55	0.0078	-0.323
14.40	16.20	2	365	31.2%	0.43	0.0076	-0.315	560	24.50	29.80		25	31.6%	-0.57	0.0077	-0.320
12.30	16.20			31.2%	0.41	0.0075	-0.311	562.5	25.60	31.70			31.5%	-0.59	0.0077	-0.317
11.20	14.70		80	30.6%	0.40	0.0074	-0.307	565	28.90	35.00		23	34.2%	-0.61	0.0076	-0.312
11.50	14.00			31.7%	0.38	0.0074	-0.302	567.5	29.00	34.70			31.4%	-0.63	0.0076	-0.307
10.70	12.50	4	371	31.1%	0.36	0.0073	-0.296	570	30.10	36.20		38	30.8%	-0.65	0.0075	-0.302
8.00	11.00		139	30.1%	0.32	0.0070	-0.284	575	33.40	40.30		13	31.1%	-0.68	0.0072	-0.289
6.50	9.50		113	29.8%	0.29	0.0067	-0.269	580	37.20	45.50		30	32.7%	-0.72	0.0070	-0.275
5.40	11.30		54	32.7%	0.26	0.0064	-0.253	585	41.20	47.00		26	30.7%	-0.75	0.0066	-0.259
5.50	10.90	3	81	34.6%	0.23	0.0060	-0.237	590	45.90	51.40		53	31.9%	-0.78	0.0062	-0.242
4.00	8.40		38	32.7%	0.20	0.0056	-0.220	595	49.40	55.60		13	31.4%	-0.81	0.0058	-0.226
4.10	4.80	36	674	30.6%	0.18	0.0052	-0.204	600	54.40	60.00			32.6%	-0.84	0.0054	-0.209
2.70	5.50	12	108	31.5%	0.16	0.0047	-0.188	605	58.10	64.30			31.8%	-0.86	0.0050	-0.194
2.15	4.60	18	82	31.3%	0.14	0.0043	-0.173	610	62.60	68.60			31.8%	-0.88	0.0046	-0.179
2.30	4.70	3	48	33.3%	0.12	0.0039	-0.160	615	67.20	73.50			32.6%	-0.90	0.0043	-0.165
1.50	3.50		48	31.8%	0.11	0.0036	-0.147	620	72.00	78.20			33.3%	-0.91	0.0039	-0.153
1.15	2.65		249	31.0%	0.10	0.0032	-0.136	625	76.50	83.00			33.4%	-0.92	0.0036	-0.142
1.05	2.35	2	106	31.6%	0.09	0.0029	-0.126	630	81.30	87.60			33.6%	-0.94	0.0033	-0.133
1.00	3.30		52	34.8%	0.08	0.0026	-0.117	635	86.40	92.50			35.0%	-0.95	0.0030	-0.124
0.8000	3.40		33	36.0%	0.07	0.0024	-0.109	640	91.00	98.00			36.6%	-0.95	0.0028	-0.116
0.6500	2.25	1	34	34.4%	0.06	0.0022	-0.102	645	96.00	102.00			35.0%	-0.96	0.0026	-0.107
0.5000	2.65	2	103	36.3%	0.06	0.0020	-0.096	650	101.00	106.90			36.0%	-0.97	0.0023	-0.098
0.2500	4.20		10	40.5%	0.05	0.0018	-0.090	655	106.30	112.20			39.2%	-0.97	0.0021	-0.094
0.1000	3.90		88	40.8%	0.05	0.0017	-0.085	660	110.70	117.30			38.8%	-0.98	0.0019	-0.090
0.0500	4.10		42	42.4%	0.04	0.0015	-0.080	665	114.30	123.00			36.3%	-0.98	0.0017	-0.084
0.1000	5.10		101	45.9%	0.04	0.0014	-0.076	670	119.30	128.00			37.5%	-0.99	0.0015	-0.077
0.0500	4.60		22	46.0%	0.04	0.0013	-0.072	675	124.20	133.00			37.5%	-0.99	0.0013	-0.069
0.0500	3.50		51	44.6%	0.03	0.0012	-0.068	680	130.40	139.00			48.1%	-0.99	0.0011	-0.068
0	4.90		25	49.0%	0.03	0.0011	-0.064	685	134.30	143.00			40.8%	-0.99	0.0009	-0.067
0	4.90		30	50.2%	0.03	0.0010	-0.061	690	139.30	148.30			45.1%	-0.99	0.0007	-0.065
0	4.90		30	51.4%	0.03	0.0009	-0.058	695	144.40	153.10			44.4%	-1.00	0.0006	-0.063
0	2.50		1,077	46.1%	0.02	0.0009	-0.054	700	150.40	159.00			51.5%	-1.00	0.0004	-0.059
0	4.90		38	53.8%	0.02	0.0008	-0.051	705	155.10	163.80			52.6%	-1.00	0.0003	-0.058
0	4.90		27	54.9%	0.02	0.0007	-0.048	710	160.40	169.00			55.3%	-1.00	0.0002	-0.058
0	4.90			56.1%	0.02	0.0007	-0.046	715	165.00	173.50			54.2%	-1.00	0.0002	-0.058
0	4.90		1	57.2%	0.02	0.0006	-0.043	720	169.20	178.00			46.8%	-1.00	0.0001	-0.058
0	4.90		1	58.3%	0.02	0.0006	-0.041	725	175.10	183.80			57.2%	-1.00	0.0001	-0.058
0	4.90		2	59.4%	0.01	0.0005	-0.038	730	180.40	188.50			58.3%	-1.00	0.0000	-0.058
0	4.90		12	60.5%	0.01	0.0005	-0.036	735	184.50	193.30			54.8%	-1.00	0.0000	-0.058
0	4.90		5	61.6%	0.01	0.0005	-0.034	740	190.40	198.50			60.4%	-1.00	0.0000	-0.058
0	4.90		1	62.6%	0.01	0.0004	-0.032	745	194.20	203.00			51.6%	-1.00	0.0000	-0.058
0	0.8000		6	47.3%	0.01	0.0004	-0.030	750	199.30	208.10			55.0%	-1.00	0.0000	-0.058
0	4.90		2	64.7%	0.01	0.0004	-0.029	755	205.40	214.00			65.3%	-1.00	0.0000	-0.058
0	4.90		94	65.7%	0.01	0.0003	-0.027	760	209.30	218.10			56.9%	-1.00	0.0000	-0.058
0	4.90		144	66.7%	0.01	0.0003	-0.026	765	215.40	224.00			67.4%	-1.00	0.0000	-0.058
0	0.7500		53	50.2%	0.01	0.0003	-0.025	770	220.40	229.00			68.5%	-1.00	0.0000	-0.058
0	4.90		5	68.7%	0.01	0.0003	-0.023	775	224.60	233.60			66.5%	-1.00	0.0000	-0.058
0	0.5000			49.3%	0.01	0.0003	-0.022	780	230.40	239.00			70.5%	-1.00	0.0000	-0.058
0	4.90		4	70.7%	0.01	0.0002	-0.021	785	235.40	244.00			71.5%	-1.00	0.0000	-0.058
0	4.90		7	71.7%	0.01	0.0002	-0.020	790	239.30	248.10			62.5%	-1.00	0.0000	-0.058
0	4.90		5	72.6%	0.01	0.0002	-0.019	795	244.20	253.00			60.6%	-1.00	0.0000	-0.058
0	0.4500		49	51.7%	0.01	0.0002	-0.018	800	250.40	259.00			74.5%	-1.00	0.0000	-0.058

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