LULU chaîne d'options Lululemon Athletica Inc.
Cboe delayed options data · au 00:36 UTC
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 ±23.0% (76.70–122.59) · ATM IV 67.1% · P/C open interest 0.68
| 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 | |
| 59.95 | 63.90 | 46 | 138.9% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0300 | 9 | 300 | 124.5% | -0.00 | 0.0001 | -0.003 | |
| 55.05 | 58.90 | 42 | 134.4% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.0400 | 1 | 162 | 114.5% | -0.00 | 0.0002 | -0.004 | |
| 50.05 | 53.10 | 39 | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.0500 | 94 | 104.2% | -0.00 | 0.0003 | -0.006 | |||
| 45.10 | 48.20 | 7 | 1.00 | 0.0005 | 0.000 | 75 | 0 | 0.0500 | 1,004 | 2,727 | 92.2% | -0.00 | 0.0005 | -0.009 | ||
| 40.10 | 43.20 | 1 | 191 | 0.99 | 0.0009 | 0.000 | 80 | 0 | 0.0900 | 199 | 1,065 | 86.5% | -0.01 | 0.0009 | -0.013 | |
| 35.15 | 38.25 | 2 | 0.99 | 0.0015 | -0.001 | 85 | 0 | 0.1100 | 331 | 1,357 | 77.1% | -0.01 | 0.0015 | -0.019 | ||
| 30.20 | 33.00 | 25 | 194 | 0.98 | 0.0027 | -0.015 | 90 | 0.0300 | 0.7900 | 490 | 1,760 | 91.6% | -0.02 | 0.0027 | -0.031 | |
| 25.40 | 28.25 | 48 | 0.96 | 0.0048 | -0.038 | 95 | 0.2600 | 0.3000 | 184 | 1,266 | 72.2% | -0.04 | 0.0048 | -0.052 | ||
| 21.00 | 23.60 | 70 | 313 | 62.1% | 0.92 | 0.0081 | -0.073 | 100 | 0.6000 | 0.6900 | 1,022 | 3,650 | 72.2% | -0.08 | 0.0081 | -0.085 |
| 17.25 | 18.80 | 15 | 142 | 67.2% | 0.86 | 0.0122 | -0.118 | 105 | 1.19 | 1.34 | 440 | 2,271 | 71.3% | -0.14 | 0.0123 | -0.127 |
| 16.05 | 18.50 | 20 | 68.8% | 0.85 | 0.0131 | -0.128 | 106 | 1.32 | 1.61 | 104 | 185 | 71.7% | -0.15 | 0.0132 | -0.136 | |
| 15.25 | 17.70 | 16 | 69.1% | 0.83 | 0.0140 | -0.138 | 107 | 1.29 | 1.72 | 2 | 150 | 69.2% | -0.17 | 0.0141 | -0.146 | |
| 14.50 | 16.85 | 100 | 69.0% | 0.82 | 0.0149 | -0.147 | 108 | 1.73 | 1.90 | 20 | 149 | 70.8% | -0.18 | 0.0149 | -0.155 | |
| 13.75 | 16.05 | 69.1% | 0.80 | 0.0157 | -0.157 | 109 | 1.90 | 2.26 | 9 | 14 | 71.4% | -0.20 | 0.0158 | -0.164 | ||
| 13.00 | 15.10 | 208 | 465 | 67.7% | 0.78 | 0.0166 | -0.166 | 110 | 2.20 | 2.50 | 1,253 | 3,372 | 71.6% | -0.22 | 0.0166 | -0.173 |
| 12.30 | 14.45 | 2 | 2 | 68.6% | 0.76 | 0.0174 | -0.175 | 111 | 2.44 | 2.84 | 8 | 22 | 71.9% | -0.24 | 0.0174 | -0.181 |
| 11.80 | 13.80 | 70.4% | 0.75 | 0.0181 | -0.184 | 112 | 2.70 | 3.15 | 17 | 53 | 71.8% | -0.26 | 0.0182 | -0.189 | ||
| 11.00 | 13.10 | 69.7% | 0.73 | 0.0188 | -0.192 | 113 | 3.00 | 3.50 | 7 | 29 | 71.9% | -0.28 | 0.0189 | -0.197 | ||
| 10.75 | 12.00 | 6 | 69.6% | 0.70 | 0.0195 | -0.199 | 114 | 3.35 | 3.85 | 33 | 29 | 72.0% | -0.30 | 0.0196 | -0.204 | |
| 10.50 | 11.45 | 75 | 1,172 | 72.4% | 0.68 | 0.0201 | -0.206 | 115 | 3.90 | 4.05 | 617 | 2,365 | 72.2% | -0.32 | 0.0202 | -0.211 |
| 9.90 | 10.85 | 4 | 20 | 72.6% | 0.66 | 0.0206 | -0.213 | 116 | 4.10 | 4.55 | 256 | 26 | 71.8% | -0.34 | 0.0207 | -0.216 |
| 9.30 | 10.25 | 1 | 34 | 72.5% | 0.64 | 0.0211 | -0.218 | 117 | 4.50 | 5.05 | 11 | 129 | 72.3% | -0.36 | 0.0212 | -0.222 |
| 8.70 | 9.65 | 347 | 739 | 72.2% | 0.62 | 0.0215 | -0.223 | 118 | 4.95 | 5.50 | 385 | 931 | 72.6% | -0.38 | 0.0216 | -0.226 |
| 8.25 | 8.80 | 139 | 17 | 71.2% | 0.60 | 0.0218 | -0.227 | 119 | 5.35 | 5.80 | 65 | 16 | 71.5% | -0.40 | 0.0219 | -0.230 |
| 7.70 | 8.30 | 748 | 2,717 | 71.2% | 0.57 | 0.0221 | -0.230 | 120 | 5.80 | 6.45 | 462 | 2,833 | 72.3% | -0.43 | 0.0222 | -0.232 |
| 7.20 | 8.15 | 56 | 36 | 73.0% | 0.55 | 0.0223 | -0.233 | 121 | 6.40 | 7.10 | 18 | 15 | 73.6% | -0.45 | 0.0224 | -0.234 |
| 7.00 | 7.30 | 254 | 74 | 72.6% | 0.53 | 0.0224 | -0.234 | 122 | 6.75 | 7.55 | 174 | 68 | 72.4% | -0.47 | 0.0225 | -0.236 |
| 6.35 | 7.25 | 126 | 59 | 73.7% | 0.51 | 0.0224 | -0.235 | 123 | 7.25 | 8.10 | 2 | 16 | 72.2% | -0.49 | 0.0226 | -0.236 |
| 5.90 | 6.75 | 60 | 29 | 73.3% | 0.49 | 0.0224 | -0.235 | 124 | 7.80 | 8.70 | 2 | 72.4% | -0.52 | 0.0226 | -0.236 | |
| 5.55 | 5.90 | 683 | 2,277 | 71.4% | 0.46 | 0.0223 | -0.235 | 125 | 8.60 | 9.10 | 102 | 1,976 | 72.5% | -0.54 | 0.0225 | -0.234 |
| 5.10 | 5.80 | 4 | 38 | 72.6% | 0.44 | 0.0222 | -0.233 | 126 | 9.00 | 9.85 | 72.2% | -0.56 | 0.0223 | -0.233 | ||
| 4.70 | 5.40 | 15 | 107 | 72.4% | 0.42 | 0.0220 | -0.231 | 127 | 9.60 | 10.50 | 53 | 72.2% | -0.58 | 0.0221 | -0.230 | |
| 4.35 | 5.00 | 111 | 81 | 72.1% | 0.40 | 0.0217 | -0.228 | 128 | 10.30 | 11.15 | 72.5% | -0.60 | 0.0218 | -0.227 | ||
| 4.10 | 4.80 | 247 | 33 | 73.3% | 0.38 | 0.0214 | -0.225 | 129 | 10.90 | 11.85 | 72.3% | -0.62 | 0.0215 | -0.223 | ||
| 3.85 | 4.20 | 660 | 3,007 | 72.1% | 0.36 | 0.0210 | -0.221 | 130 | 11.60 | 12.45 | 15 | 1,484 | 72.0% | -0.64 | 0.0212 | -0.218 |
| 3.50 | 4.15 | 34 | 75 | 73.2% | 0.34 | 0.0206 | -0.216 | 131 | 12.35 | 13.65 | 74.9% | -0.66 | 0.0207 | -0.213 | ||
| 3.30 | 3.80 | 108 | 95 | 73.3% | 0.32 | 0.0201 | -0.211 | 132 | 13.05 | 14.45 | 4 | 75.3% | -0.68 | 0.0203 | -0.208 | |
| 3.00 | 3.30 | 47 | 53 | 71.7% | 0.30 | 0.0196 | -0.206 | 133 | 13.60 | 15.20 | 74.4% | -0.70 | 0.0198 | -0.202 | ||
| 2.58 | 2.84 | 479 | 3,683 | 72.1% | 0.27 | 0.0185 | -0.194 | 135 | 14.75 | 16.80 | 15 | 2,068 | 72.6% | -0.73 | 0.0187 | -0.190 |
| 1.70 | 1.87 | 1,544 | 5,699 | 72.3% | 0.19 | 0.0154 | -0.161 | 140 | 19.35 | 21.00 | 6 | 797 | 77.5% | -0.81 | 0.0156 | -0.154 |
| 1.08 | 1.23 | 1,976 | 2,686 | 72.6% | 0.14 | 0.0122 | -0.128 | 145 | 23.70 | 25.50 | 4 | 436 | 79.8% | -0.87 | 0.0124 | -0.119 |
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 — Sep 18, 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.
callsputs