LULU オプションチェーン Lululemon Athletica Inc.
Cboe delayed options data · 基準日時： 21:58 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±9.8% (87.92–106.97) · ATM IV 41.1% · P/C オープンインタレスト 0.80
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 45.85 | 49.95 | 5 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 107 | 157.8% | -0.00 | 0.0004 | -0.003 | |||
| 40.85 | 44.95 | 10 | 1.00 | 0.0005 | 0.000 | 55 | 0 | 2.06 | 10 | 137.7% | -0.00 | 0.0005 | -0.004 | |||
| 35.90 | 39.70 | 65 | 0.99 | 0.0008 | -0.000 | 60 | 0 | 1.05 | 825 | 103.2% | -0.01 | 0.0008 | -0.005 | |||
| 30.90 | 34.30 | 63 | 0.99 | 0.0014 | -0.002 | 65 | 0 | 0.1300 | 1 | 151 | 62.5% | -0.01 | 0.0014 | -0.006 | ||
| 25.90 | 29.25 | 44 | 0.99 | 0.0022 | -0.005 | 70 | 0 | 0.1800 | 150 | 262 | 54.8% | -0.01 | 0.0023 | -0.008 | ||
| 21.10 | 24.40 | 36 | 0.98 | 0.0041 | -0.009 | 75 | 0.0100 | 0.1600 | 25 | 1,217 | 44.5% | -0.02 | 0.0041 | -0.012 | ||
| 16.55 | 19.35 | 99 | 0.95 | 0.0082 | -0.018 | 80 | 0.2300 | 0.3800 | 42 | 2,109 | 44.6% | -0.05 | 0.0083 | -0.020 | ||
| 12.30 | 14.05 | 706 | 25.5% | 0.89 | 0.0157 | -0.035 | 85 | 0.6400 | 0.8700 | 355 | 3,550 | 43.1% | -0.11 | 0.0158 | -0.037 | |
| 11.40 | 13.20 | 28.5% | 0.87 | 0.0175 | -0.039 | 86 | 0.7600 | 0.8700 | 3 | 41.6% | -0.13 | 0.0176 | -0.041 | |||
| 10.55 | 12.30 | 29.7% | 0.85 | 0.0193 | -0.043 | 87 | 0.9700 | 1.28 | 4 | 43.6% | -0.15 | 0.0194 | -0.045 | |||
| 9.85 | 11.55 | 32.8% | 0.83 | 0.0211 | -0.047 | 88 | 1.12 | 1.52 | 4 | 43.5% | -0.17 | 0.0213 | -0.049 | |||
| 8.90 | 10.75 | 32.3% | 0.80 | 0.0229 | -0.051 | 89 | 1.35 | 1.53 | 1 | 42.1% | -0.20 | 0.0231 | -0.052 | |||
| 8.30 | 10.25 | 748 | 35.8% | 0.78 | 0.0247 | -0.055 | 90 | 1.58 | 1.75 | 139 | 4,639 | 41.8% | -0.22 | 0.0249 | -0.056 | |
| 8.15 | 9.90 | 41.5% | 0.75 | 0.0264 | -0.059 | 91 | 1.77 | 2.05 | 41.4% | -0.25 | 0.0266 | -0.060 | ||||
| 7.70 | 8.70 | 40.1% | 0.72 | 0.0280 | -0.062 | 92 | 2.13 | 2.35 | 2 | 41.7% | -0.28 | 0.0283 | -0.063 | |||
| 7.05 | 8.55 | 42.7% | 0.69 | 0.0294 | -0.065 | 93 | 2.44 | 2.69 | 5 | 41.5% | -0.31 | 0.0297 | -0.066 | |||
| 6.45 | 7.90 | 42.7% | 0.66 | 0.0307 | -0.067 | 94 | 2.71 | 3.10 | 11 | 41.2% | -0.34 | 0.0310 | -0.069 | |||
| 6.10 | 6.50 | 18 | 1,791 | 40.1% | 0.63 | 0.0317 | -0.070 | 95 | 3.20 | 3.50 | 35 | 4,464 | 41.6% | -0.37 | 0.0321 | -0.071 |
| 5.50 | 6.00 | 1 | 40.2% | 0.60 | 0.0326 | -0.071 | 96 | 3.50 | 3.95 | 4 | 41.1% | -0.41 | 0.0330 | -0.072 | ||
| 5.00 | 5.60 | 15 | 40.9% | 0.56 | 0.0332 | -0.072 | 97 | 4.00 | 4.45 | 21 | 41.3% | -0.44 | 0.0337 | -0.074 | ||
| 4.50 | 5.75 | 6 | 43.7% | 0.53 | 0.0336 | -0.073 | 98 | 4.55 | 5.05 | 41.9% | -0.48 | 0.0341 | -0.074 | |||
| 4.05 | 4.35 | 39.7% | 0.50 | 0.0337 | -0.073 | 99 | 5.05 | 5.70 | 42.2% | -0.51 | 0.0343 | -0.074 | ||||
| 3.70 | 3.95 | 111 | 3,039 | 40.2% | 0.46 | 0.0336 | -0.073 | 100 | 5.65 | 6.05 | 6 | 3,086 | 41.4% | -0.54 | 0.0342 | -0.074 |
| 2.82 | 3.55 | 2 | 38.0% | 0.43 | 0.0332 | -0.072 | 101 | 5.45 | 6.90 | 38.9% | -0.58 | 0.0339 | -0.073 | |||
| 2.95 | 4.10 | 6 | 44.3% | 0.40 | 0.0326 | -0.071 | 102 | 6.80 | 7.60 | 42.4% | -0.61 | 0.0334 | -0.072 | |||
| 2.61 | 2.88 | 6 | 40.3% | 0.37 | 0.0319 | -0.069 | 103 | 7.50 | 8.00 | 41.4% | -0.64 | 0.0326 | -0.070 | |||
| 2.06 | 2.56 | 5 | 39.1% | 0.34 | 0.0309 | -0.067 | 104 | 8.15 | 8.70 | 41.2% | -0.67 | 0.0317 | -0.068 | |||
| 2.12 | 2.20 | 68 | 5,802 | 40.4% | 0.31 | 0.0298 | -0.065 | 105 | 8.80 | 10.50 | 2 | 2,134 | 46.1% | -0.70 | 0.0307 | -0.066 |
| 1.78 | 2.33 | 41.8% | 0.28 | 0.0286 | -0.062 | 106 | 9.70 | 11.10 | 2 | 46.3% | -0.73 | 0.0295 | -0.063 | |||
| 1.57 | 1.75 | 13 | 40.1% | 0.26 | 0.0272 | -0.059 | 107 | 10.25 | 12.70 | 49.6% | -0.75 | 0.0282 | -0.061 | |||
| 1.37 | 1.69 | 21 | 41.0% | 0.24 | 0.0258 | -0.057 | 108 | 11.05 | 12.90 | 46.8% | -0.78 | 0.0269 | -0.058 | |||
| 1.19 | 1.42 | 40.5% | 0.21 | 0.0244 | -0.053 | 109 | 11.80 | 14.30 | 50.0% | -0.80 | 0.0254 | -0.054 | ||||
| 1.05 | 1.21 | 133 | 4,239 | 40.4% | 0.19 | 0.0229 | -0.050 | 110 | 12.70 | 13.85 | 1 | 1,176 | 43.1% | -0.82 | 0.0240 | -0.051 |
| 0.9000 | 1.10 | 6 | 40.6% | 0.17 | 0.0214 | -0.047 | 111 | 13.75 | 16.00 | 52.4% | -0.84 | 0.0226 | -0.048 | |||
| 0.5400 | 0.9800 | 39.0% | 0.15 | 0.0200 | -0.043 | 112 | 14.40 | 16.30 | 48.1% | -0.86 | 0.0212 | -0.044 | ||||
| 0.6800 | 0.8500 | 14 | 40.8% | 0.14 | 0.0185 | -0.040 | 113 | 15.25 | 17.80 | 52.4% | -0.88 | 0.0197 | -0.041 | |||
| 0.5000 | 0.6300 | 80 | 1,655 | 40.7% | 0.11 | 0.0157 | -0.034 | 115 | 16.65 | 18.65 | 711 | 42.6% | -0.91 | 0.0170 | -0.035 | |
| 0.2900 | 0.3300 | 106 | 2,100 | 42.3% | 0.06 | 0.0100 | -0.023 | 120 | 21.65 | 23.90 | 6 | 404 | 53.1% | -0.96 | 0.0116 | -0.024 |
| 0.1500 | 0.1900 | 31 | 1,905 | 43.7% | 0.04 | 0.0064 | -0.016 | 125 | 26.25 | 29.05 | 4 | 48 | 55.2% | -0.99 | 0.0063 | -0.016 |
| 0.0800 | 0.1500 | 2 | 891 | 46.4% | 0.02 | 0.0042 | -0.011 | 130 | 30.35 | 34.45 | 60.3% | -1.00 | 0.0015 | -0.013 | ||
| 0.0500 | 0.0900 | 8 | 853 | 48.0% | 0.02 | 0.0029 | -0.009 | 135 | 36.25 | 38.65 | 3 | 1 | 64.6% | -1.00 | 0.0000 | -0.013 |
| 0.0200 | 0.0500 | 17 | 584 | 48.4% | 0.01 | 0.0021 | -0.007 | 140 | 41.25 | 43.85 | 1 | 74.1% | -1.00 | 0.0000 | -0.013 | |
| 0 | 0.7500 | 572 | 73.6% | 0.01 | 0.0015 | -0.005 | 145 | 46.25 | 48.85 | 79.7% | -1.00 | 0.0000 | -0.013 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット