LULU rantai opsi Lululemon Athletica Inc.

Expirasi Cboe delayed options data · per 18:36 UTC

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 ±11.2% (106.35–133.25) · ATM IV 69.2% · P/C open interest 0.68

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
58.00	61.35		46		1.00	0.0001	0.000	60	0	0.0300	9	300	121.6%	-0.00	0.0001	-0.001
53.15	56.20		42		1.00	0.0001	0.000	65	0	0.0400	1	162	111.5%	-0.00	0.0001	-0.002
47.90	50.65		39		1.00	0.0002	0.000	70	0	0.0500		94	101.2%	-0.00	0.0002	-0.003
43.05	45.90		7		1.00	0.0004	0.000	75	0	0.0500	3	2,727	89.2%	-0.00	0.0004	-0.004
38.05	40.95	1	191		1.00	0.0007	0.000	80	0	0.0900	199	1,065	83.3%	-0.00	0.0007	-0.007
32.85	36.05		2		0.99	0.0013	0.000	85	0	0.0600	321	1,357	68.6%	-0.01	0.0013	-0.013
28.15	30.45	25	194		0.98	0.0028	-0.011	90	0.1200	0.1400	425	1,760	71.1%	-0.02	0.0028	-0.026
23.60	26.25		48	45.4%	0.96	0.0054	-0.038	95	0.2200	0.4400	82	1,266	70.0%	-0.04	0.0054	-0.050
19.30	21.20	20	313	57.7%	0.91	0.0094	-0.077	100	0.6500	0.7700	629	3,650	69.2%	-0.09	0.0094	-0.088
15.05	16.65	10	142	59.4%	0.84	0.0141	-0.126	105	1.39	1.51	320	2,271	69.2%	-0.16	0.0142	-0.134
14.45	16.55		20	67.9%	0.83	0.0151	-0.136	106	1.58	1.79	104	185	69.7%	-0.17	0.0151	-0.143
14.05	15.55		16	69.2%	0.81	0.0160	-0.146	107	1.81	2.19		150	71.1%	-0.19	0.0161	-0.152
13.10	14.55		100	66.1%	0.79	0.0169	-0.155	108	2.04	2.28	7	149	69.9%	-0.21	0.0170	-0.162
12.85	13.85			69.8%	0.77	0.0178	-0.164	109	2.31	2.53	6	14	69.8%	-0.23	0.0178	-0.170
12.15	13.05	174	465	69.4%	0.75	0.0186	-0.173	110	2.57	2.74	507	3,372	69.2%	-0.25	0.0187	-0.179
10.75	12.40	1	2	65.2%	0.73	0.0194	-0.181	111	2.85	3.25	5	22	70.3%	-0.27	0.0194	-0.186
10.75	11.55			68.3%	0.71	0.0201	-0.189	112	3.20	3.55	15	53	70.6%	-0.29	0.0202	-0.194
10.30	10.85			69.2%	0.69	0.0207	-0.196	113	3.55	3.95	3	29	70.5%	-0.31	0.0208	-0.200
9.70	10.20	6		69.2%	0.67	0.0213	-0.203	114	3.95	4.35	17	29	70.8%	-0.34	0.0214	-0.206
9.10	9.65	54	1,172	69.5%	0.64	0.0218	-0.208	115	4.35	4.55	489	2,365	69.7%	-0.36	0.0219	-0.212
8.55	9.05	1	20	69.5%	0.62	0.0223	-0.213	116	4.75	5.20	18	26	70.8%	-0.38	0.0224	-0.216
7.95	8.45	1	34	69.0%	0.60	0.0227	-0.217	117	5.15	5.55	3	129	70.0%	-0.40	0.0228	-0.220
7.45	8.15	342	739	70.4%	0.57	0.0230	-0.220	118	5.50	6.10	345	931	69.8%	-0.43	0.0231	-0.222
6.95	7.40	121	17	69.1%	0.55	0.0232	-0.223	119	6.10	6.60	58	16	70.3%	-0.45	0.0233	-0.224
6.50	6.85	559	2,717	68.9%	0.53	0.0233	-0.224	120	6.45	7.10	274	2,833	69.4%	-0.47	0.0234	-0.225
6.00	6.45	15	36	69.0%	0.50	0.0234	-0.225	121	7.15	7.65	3	15	70.2%	-0.50	0.0235	-0.226
5.55	6.00	16	74	68.9%	0.48	0.0234	-0.225	122	7.75	8.30	2	68	70.9%	-0.52	0.0235	-0.225
5.15	5.60	42	59	69.0%	0.46	0.0233	-0.224	123	8.20	8.90	1	16	70.2%	-0.54	0.0234	-0.224
4.75	5.25	2	29	69.2%	0.44	0.0231	-0.222	124	8.85	9.60		2	70.9%	-0.57	0.0232	-0.221
4.40	4.80	198	2,277	68.8%	0.41	0.0229	-0.220	125	9.50	10.05	40	1,976	70.1%	-0.59	0.0230	-0.218
3.95	4.45	3	38	68.3%	0.39	0.0226	-0.217	126	10.15	11.10			72.2%	-0.61	0.0227	-0.215
3.70	4.10	3	107	68.5%	0.37	0.0222	-0.213	127	10.55	11.75		53	72.5%	-0.63	0.0223	-0.211
3.45	3.85	110	81	69.2%	0.35	0.0218	-0.208	128	11.55	12.50			72.6%	-0.65	0.0219	-0.206
3.15	3.50	18	33	68.7%	0.33	0.0213	-0.204	129	12.20	13.20			72.3%	-0.67	0.0214	-0.201
2.99	3.25	397	3,007	69.5%	0.31	0.0208	-0.198	130	12.85	13.75	14	1,484	71.1%	-0.69	0.0209	-0.195
2.73	2.98	34	75	69.3%	0.29	0.0202	-0.193	131	13.35	14.95			72.1%	-0.71	0.0204	-0.189
2.54	2.79	47	95	69.9%	0.27	0.0196	-0.187	132	14.10	15.70		4	71.9%	-0.73	0.0198	-0.182
2.29	2.56	3	53	69.6%	0.26	0.0189	-0.180	133	14.85	16.70			73.2%	-0.75	0.0191	-0.175
1.95	2.10	201	3,683	69.5%	0.22	0.0176	-0.167	135	16.75	18.30	10	2,068	75.3%	-0.78	0.0177	-0.161
1.26	1.34	1,079	5,699	70.1%	0.16	0.0140	-0.133	140	21.10	22.75	3	797	78.9%	-0.85	0.0142	-0.125
0.8000	0.8800	411	2,686	71.1%	0.11	0.0107	-0.102	145	25.45	27.35		436	80.6%	-0.90	0.0108	-0.091
0.5000	0.5200	628	2,500	71.0%	0.07	0.0079	-0.076	150	30.30	32.50		504	90.2%	-0.93	0.0079	-0.062
0.2700	0.3600	83	929	71.6%	0.05	0.0057	-0.056	155	35.05	37.55	2	542	97.1%	-0.96	0.0060	-0.038
0.1600	0.2200	182	3,490	72.3%	0.03	0.0040	-0.041	160	39.55	42.50		804	98.8%	-0.98	0.0050	-0.023
0.1000	0.3500	20	653	80.7%	0.02	0.0029	-0.030	165	44.90	47.45		57	110.5%	-0.99	0.0036	-0.022
0.0500	0.1500	7	807	77.1%	0.02	0.0021	-0.022	170	49.75	52.40	1	40	115.3%	-1.00	0.0020	-0.029
0.0300	0.1800	33	712	83.0%	0.01	0.0015	-0.016	175	54.50	57.40		15	118.7%	-1.00	0.0007	-0.038

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 — Sep 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

LULU rantai opsi Lululemon Athletica Inc.

Volatility smile — Sep 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi