LMT - Lockheed Martin Corporation

Udløb

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
LMT20250919C00447500	447.50	23.80	29.00	23.18	2	76	36.92%	0.86	0.01	-0.38	0.15	0.07
LMT20250919C00450000	450.00	21.60	22.70	21.80	53	1,040	24.26%	0.93	0.01	-0.15	0.10	0.08
LMT20250919C00452500	452.50	18.70	24.00	19.08	1	3	32.23%	0.83	0.01	-0.37	0.16	0.07
LMT20250919C00455000	455.00	17.00	18.30	18.84	22	470	21.23%	0.90	0.01	-0.17	0.12	0.08
LMT20250919C00457500	457.50	14.90	17.80	16.30	8	63	22.49%	0.85	0.02	-0.24	0.16	0.07
LMT20250919C00460000	460.00	12.80	13.90	13.30	108	1,511	21.04%	0.82	0.02	-0.26	0.18	0.07
LMT20250919C00462500	462.50	11.00	12.50	10.89	2	23	22.08%	0.76	0.02	-0.33	0.21	0.07
LMT20250919C00465000	465.00	9.10	10.10	10.43	60	491	21.17%	0.70	0.02	-0.35	0.23	0.06
LMT20250919C00467500	467.50	7.40	9.80	7.60	18	26	20.78%	0.64	0.03	-0.37	0.25	0.06
LMT20250919C00470000	470.00	5.80	6.80	6.30	200	1,000	20.15%	0.57	0.03	-0.38	0.26	0.05
LMT20250919C00472500	472.50	4.50	5.10	5.00	42	22	19.99%	0.50	0.03	-0.38	0.26	0.04
LMT20250919C00475000	475.00	3.50	4.10	3.90	256	882	20.08%	0.42	0.03	-0.38	0.26	0.04
LMT20250919C00477500	477.50	2.65	3.10	3.03	31	160	20.03%	0.35	0.03	-0.36	0.24	0.03
LMT20250919C00480000	480.00	1.95	2.40	2.14	309	881	20.00%	0.28	0.03	-0.32	0.22	0.03
LMT20250919C00482500	482.50	1.40	1.90	1.70	20	11	20.18%	0.23	0.02	-0.29	0.20	0.02
LMT20250919C00485000	485.00	1.05	1.25	1.18	189	1,037	20.49%	0.18	0.02	-0.25	0.17	0.02
LMT20250919C00487500	487.50	0.75	0.95	1.00	6	32	20.66%	0.14	0.02	-0.21	0.15	0.01
LMT20250919C00490000	490.00	0.60	0.70	0.65	45	614	21.14%	0.11	0.01	-0.18	0.13	0.01
LMT20250919C00492500	492.50	0.00	0.55	0.00	0	12	19.34%	0.06	0.01	-0.10	0.08	0.01
LMT20250919C00495000	495.00	0.00	0.45	0.40	165	712	22.41%	0.07	0.01	-0.13	0.09	0.01

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
LMT20250919P00447500	447.50	0.00	0.55	0.45	33	122	25.47%	-0.06	0.01	-0.14	0.08	-0.01
LMT20250919P00450000	450.00	0.45	0.65	0.55	20	652	24.77%	-0.08	0.01	-0.16	0.10	-0.01
LMT20250919P00452500	452.50	0.60	0.90	0.67	123	5	23.98%	-0.10	0.01	-0.19	0.12	-0.01
LMT20250919P00455000	455.00	0.80	1.10	0.96	35	326	23.26%	-0.12	0.01	-0.22	0.14	-0.01
LMT20250919P00457500	457.50	1.10	1.40	1.15	129	14	22.64%	-0.16	0.02	-0.25	0.16	-0.01
LMT20250919P00460000	460.00	1.40	1.80	1.65	72	256	22.06%	-0.19	0.02	-0.28	0.18	-0.02
LMT20250919P00462500	462.50	1.85	2.30	2.10	47	21	21.62%	-0.24	0.02	-0.32	0.21	-0.02
LMT20250919P00465000	465.00	2.50	2.95	2.67	70	265	21.19%	-0.30	0.02	-0.35	0.23	-0.02
LMT20250919P00467500	467.50	3.30	3.70	3.30	7	21	20.89%	-0.36	0.03	-0.38	0.25	-0.03
LMT20250919P00470000	470.00	4.20	4.70	4.46	20	505	20.83%	-0.43	0.03	-0.40	0.26	-0.03
LMT20250919P00472500	472.50	5.40	6.00	5.66	13	34	20.45%	-0.50	0.03	-0.40	0.26	-0.04
LMT20250919P00475000	475.00	6.70	7.70	6.49	6	268	20.52%	-0.58	0.03	-0.39	0.26	-0.04
LMT20250919P00477500	477.50	8.30	9.30	0.00	0	1	21.08%	-0.65	0.03	-0.38	0.24	-0.05
LMT20250919P00480000	480.00	9.90	12.00	0.00	0	255	24.27%	-0.68	0.02	-0.42	0.23	-0.05
LMT20250919P00482500	482.50	11.70	16.00	0.00	0	0	25.18%	-0.73	0.02	-0.40	0.22	-0.05
LMT20250919P00485000	485.00	14.00	15.70	0.00	0	75	25.65%	-0.77	0.02	-0.38	0.20	-0.05
LMT20250919P00487500	487.50	15.50	20.50	0.00	0	0	28.88%	-0.78	0.02	-0.41	0.19	-0.05
LMT20250919P00490000	490.00	15.20	22.80	0.00	0	34	23.79%	-0.87	0.01	-0.24	0.14	-0.05
LMT20250919P00492500	492.50	18.50	25.20	0.00	0	0	28.86%	-0.85	0.01	-0.32	0.15	-0.05
LMT20250919P00495000	495.00	20.60	27.70	0.00	0	6	30.07%	-0.87	0.01	-0.30	0.14	-0.05

LMT - Lockheed Martin Corporation - Optionskæde