LULU chaîne d'options Lululemon Athletica Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±10.6% (86.38–106.88) · ATM IV 42.2% · P/C open interest 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 45.20 | 49.30 | 5 | 1.00 | 0.0004 | -0.003 | 50 | 0 | 2.13 | 107 | 150.1% | -0.00 | 0.0004 | -0.003 | |||
| 40.30 | 44.35 | 10 | 1.00 | 0.0006 | -0.004 | 55 | 0 | 2.13 | 10 | 131.8% | -0.00 | 0.0006 | -0.004 | |||
| 35.90 | 39.35 | 65 | 79.5% | 0.99 | 0.0010 | -0.005 | 60 | 0 | 0.1100 | 825 | 67.9% | -0.01 | 0.0010 | -0.005 | ||
| 30.95 | 34.25 | 63 | 64.5% | 0.99 | 0.0015 | -0.006 | 65 | 0 | 0.1200 | 151 | 58.4% | -0.01 | 0.0015 | -0.006 | ||
| 26.35 | 28.75 | 44 | 47.4% | 0.99 | 0.0025 | -0.008 | 70 | 0 | 0.1700 | 262 | 51.3% | -0.02 | 0.0026 | -0.009 | ||
| 21.45 | 24.20 | 36 | 52.4% | 0.97 | 0.0047 | -0.013 | 75 | 0.0700 | 0.3800 | 52 | 1,217 | 49.4% | -0.03 | 0.0048 | -0.013 | |
| 17.05 | 18.35 | 99 | 36.4% | 0.94 | 0.0094 | -0.023 | 80 | 0.2000 | 0.6000 | 163 | 2,109 | 44.4% | -0.06 | 0.0095 | -0.023 | |
| 12.60 | 13.95 | 3 | 706 | 39.4% | 0.87 | 0.0168 | -0.039 | 85 | 0.8800 | 0.9500 | 1,026 | 3,550 | 42.6% | -0.14 | 0.0169 | -0.040 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 86 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 88 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.30 | 9.65 | 22 | 748 | 41.1% | 0.75 | 0.0248 | -0.057 | 90 | 1.85 | 2.15 | 424 | 4,639 | 42.2% | -0.25 | 0.0251 | -0.058 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.15 | 6.55 | 51 | 1,791 | 41.6% | 0.61 | 0.0303 | -0.070 | 95 | 3.70 | 4.10 | 148 | 4,464 | 42.7% | -0.40 | 0.0308 | -0.071 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 96 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 97 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 98 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 99 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.75 | 4.10 | 222 | 3,039 | 41.3% | 0.45 | 0.0314 | -0.072 | 100 | 6.20 | 6.75 | 44 | 3,086 | 42.3% | -0.56 | 0.0321 | -0.073 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 101 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 102 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 103 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 104 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.16 | 2.46 | 152 | 5,802 | 41.5% | 0.31 | 0.0281 | -0.063 | 105 | 9.60 | 10.35 | 9 | 2,134 | 43.5% | -0.70 | 0.0291 | -0.065 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 106 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 107 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 108 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 109 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.15 | 1.37 | 229 | 4,239 | 41.5% | 0.20 | 0.0220 | -0.049 | 110 | 13.55 | 14.65 | 22 | 1,176 | 45.6% | -0.82 | 0.0234 | -0.052 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 111 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 112 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 113 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5800 | 0.8500 | 214 | 1,655 | 42.6% | 0.12 | 0.0155 | -0.035 | 115 | 16.75 | 19.15 | 711 | 32.8% | -0.91 | 0.0170 | -0.038 | |
| 0.3400 | 0.4100 | 280 | 2,100 | 43.1% | 0.07 | 0.0104 | -0.025 | 120 | 22.15 | 24.10 | 1 | 404 | 46.3% | -0.96 | 0.0112 | -0.027 |
| 0.1900 | 0.3600 | 7 | 1,905 | 46.4% | 0.05 | 0.0071 | -0.018 | 125 | 26.30 | 29.20 | 7 | 48 | -0.98 | 0.0066 | -0.017 | |
| 0.1200 | 0.2300 | 9 | 891 | 48.2% | 0.03 | 0.0050 | -0.014 | 130 | 31.85 | 34.65 | 62.8% | -0.99 | 0.0036 | -0.009 | ||
| 0.0500 | 0.1500 | 2 | 853 | 49.0% | 0.02 | 0.0036 | -0.011 | 135 | 36.85 | 39.90 | 4 | 1 | 72.2% | -1.00 | 0.0019 | -0.004 |
| 0.0200 | 0.1000 | 2 | 584 | 50.1% | 0.02 | 0.0027 | -0.009 | 140 | 41.85 | 44.45 | 2 | 1 | 71.5% | -1.00 | 0.0010 | -0.002 |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.