LULU rantai opsi Lululemon Athletica Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±43.0% (55.12–138.37) · ATM IV 51.1% · P/C open interest 0.63
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 50.40 | 52.95 | 22 | 51.7% | 0.94 | 0.0022 | -0.002 | 50 | 1.87 | 2.29 | 11 | 54.5% | -0.07 | 0.0023 | -0.008 | ||
| 46.45 | 48.90 | 1 | 51.0% | 0.92 | 0.0028 | -0.004 | 55 | 2.71 | 3.10 | 63 | 53.7% | -0.09 | 0.0029 | -0.010 | ||
| 42.70 | 45.35 | 86 | 51.2% | 0.90 | 0.0034 | -0.007 | 60 | 3.65 | 4.25 | 106 | 53.2% | -0.11 | 0.0036 | -0.012 | ||
| 39.25 | 41.85 | 4 | 51.2% | 0.87 | 0.0040 | -0.009 | 65 | 4.90 | 5.60 | 38 | 52.9% | -0.14 | 0.0042 | -0.014 | ||
| 36.20 | 38.45 | 16 | 51.2% | 0.84 | 0.0046 | -0.011 | 70 | 6.35 | 7.10 | 33 | 52.5% | -0.17 | 0.0049 | -0.016 | ||
| 32.90 | 35.55 | 17 | 51.0% | 0.81 | 0.0052 | -0.014 | 75 | 8.00 | 8.75 | 54 | 52.0% | -0.21 | 0.0055 | -0.018 | ||
| 30.40 | 32.40 | 100 | 50.9% | 0.77 | 0.0057 | -0.016 | 80 | 9.60 | 10.80 | 162 | 51.4% | -0.24 | 0.0061 | -0.020 | ||
| 27.80 | 29.60 | 64 | 50.7% | 0.74 | 0.0061 | -0.017 | 85 | 12.25 | 12.80 | 2 | 239 | 51.7% | -0.28 | 0.0066 | -0.021 | |
| 25.60 | 27.10 | 38 | 50.8% | 0.70 | 0.0065 | -0.019 | 90 | 14.30 | 15.25 | 130 | 51.2% | -0.32 | 0.0071 | -0.022 | ||
| 23.15 | 25.20 | 65 | 50.9% | 0.67 | 0.0068 | -0.020 | 95 | 16.80 | 18.10 | 28 | 51.3% | -0.36 | 0.0075 | -0.023 | ||
| 21.10 | 22.95 | 59 | 50.6% | 0.63 | 0.0071 | -0.021 | 100 | 19.50 | 20.90 | 322 | 51.1% | -0.40 | 0.0079 | -0.024 | ||
| 19.20 | 21.55 | 51 | 51.1% | 0.60 | 0.0073 | -0.022 | 105 | 22.55 | 23.95 | 36 | 51.2% | -0.43 | 0.0082 | -0.024 | ||
| 17.40 | 19.40 | 119 | 50.5% | 0.57 | 0.0075 | -0.022 | 110 | 25.40 | 27.15 | 187 | 50.8% | -0.47 | 0.0085 | -0.025 | ||
| 16.10 | 18.00 | 56 | 51.0% | 0.53 | 0.0076 | -0.023 | 115 | 28.65 | 30.50 | 101 | 50.7% | -0.51 | 0.0087 | -0.025 | ||
| 14.65 | 15.75 | 4 | 222 | 50.0% | 0.50 | 0.0076 | -0.023 | 120 | 32.35 | 33.90 | 155 | 50.8% | -0.55 | 0.0089 | -0.025 | |
| 13.00 | 14.35 | 10 | 83 | 49.5% | 0.47 | 0.0076 | -0.023 | 125 | 35.70 | 37.70 | 30 | 50.6% | -0.58 | 0.0090 | -0.025 | |
| 11.95 | 13.65 | 165 | 50.2% | 0.44 | 0.0075 | -0.023 | 130 | 39.05 | 41.45 | 189 | 50.1% | -0.62 | 0.0091 | -0.024 | ||
| 10.85 | 11.75 | 114 | 49.2% | 0.41 | 0.0074 | -0.023 | 135 | 42.95 | 45.40 | 276 | 50.1% | -0.65 | 0.0092 | -0.024 | ||
| 9.90 | 11.30 | 660 | 50.0% | 0.39 | 0.0073 | -0.022 | 140 | 47.60 | 49.45 | 1,104 | 51.0% | -0.68 | 0.0092 | -0.024 | ||
| 9.00 | 10.30 | 150 | 49.9% | 0.36 | 0.0072 | -0.022 | 145 | 51.35 | 53.60 | 197 | 50.5% | -0.71 | 0.0092 | -0.023 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.