LULU 옵션 체인 Lululemon Athletica Inc.
Cboe delayed options data · 기준일 18:39 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±9.9% (86.92–105.92) · ATM IV 41.5% · P/C 미결제약정 0.80
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 44.90 | 48.75 | 5 | 106.8% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 107 | 155.5% | -0.00 | 0.0003 | -0.003 | ||
| 39.85 | 43.80 | 10 | 90.6% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 2.06 | 10 | 135.3% | -0.00 | 0.0005 | -0.003 | ||
| 34.95 | 38.80 | 65 | 80.6% | 0.99 | 0.0008 | 0.000 | 60 | 0 | 1.05 | 825 | 101.0% | -0.01 | 0.0008 | -0.004 | ||
| 30.40 | 33.85 | 63 | 81.0% | 0.99 | 0.0014 | -0.002 | 65 | 0 | 0.1300 | 1 | 151 | 60.7% | -0.01 | 0.0014 | -0.006 | |
| 25.55 | 28.85 | 44 | 70.2% | 0.99 | 0.0024 | -0.004 | 70 | 0 | 0.2400 | 262 | 55.4% | -0.01 | 0.0024 | -0.008 | ||
| 21.10 | 23.10 | 36 | 53.8% | 0.97 | 0.0046 | -0.009 | 75 | 0.0900 | 0.1600 | 25 | 1,217 | 45.4% | -0.03 | 0.0046 | -0.012 | |
| 16.85 | 18.10 | 99 | 51.3% | 0.94 | 0.0096 | -0.020 | 80 | 0.2900 | 0.3500 | 40 | 2,109 | 42.8% | -0.06 | 0.0097 | -0.022 | |
| 12.30 | 13.60 | 706 | 46.1% | 0.87 | 0.0179 | -0.039 | 85 | 0.8000 | 0.9300 | 68 | 3,550 | 42.1% | -0.14 | 0.0181 | -0.040 | |
| 10.95 | 13.10 | 44.3% | 0.85 | 0.0198 | -0.043 | 86 | 0.9100 | 1.12 | 2 | 41.8% | -0.16 | 0.0200 | -0.044 | |||
| 9.95 | 12.30 | 42.8% | 0.82 | 0.0217 | -0.047 | 87 | 1.07 | 1.32 | 2 | 41.5% | -0.18 | 0.0218 | -0.049 | |||
| 9.85 | 11.55 | 46.9% | 0.80 | 0.0235 | -0.051 | 88 | 1.30 | 1.54 | 2 | 41.6% | -0.20 | 0.0237 | -0.053 | |||
| 8.90 | 10.80 | 45.4% | 0.77 | 0.0253 | -0.055 | 89 | 1.53 | 1.83 | 41.7% | -0.23 | 0.0255 | -0.057 | ||||
| 8.30 | 9.60 | 748 | 43.2% | 0.74 | 0.0269 | -0.059 | 90 | 1.86 | 2.05 | 112 | 4,639 | 41.6% | -0.26 | 0.0272 | -0.060 | |
| 7.95 | 8.55 | 43.0% | 0.72 | 0.0285 | -0.062 | 91 | 2.09 | 2.55 | 42.1% | -0.29 | 0.0288 | -0.063 | ||||
| 7.05 | 7.90 | 41.7% | 0.68 | 0.0299 | -0.065 | 92 | 2.39 | 2.74 | 2 | 41.1% | -0.32 | 0.0302 | -0.066 | |||
| 6.65 | 7.25 | 42.6% | 0.65 | 0.0311 | -0.068 | 93 | 2.83 | 3.00 | 3 | 40.8% | -0.35 | 0.0314 | -0.069 | |||
| 6.10 | 6.70 | 42.9% | 0.62 | 0.0321 | -0.070 | 94 | 3.10 | 3.55 | 10 | 40.8% | -0.38 | 0.0325 | -0.071 | |||
| 5.55 | 5.80 | 13 | 1,791 | 41.4% | 0.59 | 0.0328 | -0.071 | 95 | 3.70 | 3.90 | 34 | 4,464 | 41.1% | -0.42 | 0.0333 | -0.073 |
| 5.00 | 5.55 | 1 | 42.4% | 0.55 | 0.0334 | -0.072 | 96 | 3.95 | 4.50 | 3 | 40.6% | -0.45 | 0.0338 | -0.074 | ||
| 4.55 | 5.05 | 15 | 42.5% | 0.52 | 0.0336 | -0.073 | 97 | 4.50 | 5.00 | 21 | 40.7% | -0.48 | 0.0342 | -0.074 | ||
| 4.00 | 4.60 | 6 | 42.1% | 0.49 | 0.0337 | -0.073 | 98 | 4.85 | 5.50 | 39.6% | -0.52 | 0.0343 | -0.074 | |||
| 3.60 | 4.20 | 42.3% | 0.46 | 0.0335 | -0.073 | 99 | 5.65 | 6.25 | 41.3% | -0.55 | 0.0341 | -0.074 | ||||
| 3.25 | 3.55 | 88 | 3,039 | 41.3% | 0.42 | 0.0330 | -0.072 | 100 | 6.40 | 6.75 | 4 | 3,086 | 41.4% | -0.58 | 0.0337 | -0.073 |
| 2.92 | 3.25 | 1 | 41.7% | 0.39 | 0.0324 | -0.071 | 101 | 6.90 | 7.65 | 41.9% | -0.62 | 0.0331 | -0.072 | |||
| 2.54 | 2.89 | 5 | 41.3% | 0.36 | 0.0316 | -0.069 | 102 | 7.60 | 8.05 | 40.8% | -0.65 | 0.0323 | -0.070 | |||
| 2.26 | 2.55 | 1 | 41.2% | 0.33 | 0.0306 | -0.067 | 103 | 7.95 | 8.85 | 39.5% | -0.68 | 0.0314 | -0.068 | |||
| 1.97 | 2.30 | 3 | 41.3% | 0.30 | 0.0294 | -0.065 | 104 | 9.05 | 9.50 | 40.9% | -0.71 | 0.0303 | -0.066 | |||
| 1.81 | 2.00 | 56 | 5,802 | 41.4% | 0.28 | 0.0282 | -0.062 | 105 | 9.65 | 10.30 | 2 | 2,134 | 40.2% | -0.73 | 0.0291 | -0.063 |
| 1.58 | 1.87 | 41.9% | 0.25 | 0.0268 | -0.059 | 106 | 10.20 | 11.10 | 2 | 38.9% | -0.76 | 0.0278 | -0.060 | |||
| 1.41 | 1.59 | 9 | 41.7% | 0.23 | 0.0254 | -0.056 | 107 | 10.90 | 13.25 | 46.1% | -0.78 | 0.0265 | -0.057 | |||
| 1.20 | 1.40 | 13 | 41.5% | 0.21 | 0.0240 | -0.053 | 108 | 11.70 | 13.30 | 41.4% | -0.81 | 0.0251 | -0.054 | |||
| 1.05 | 1.27 | 41.8% | 0.19 | 0.0225 | -0.050 | 109 | 12.55 | 14.90 | 46.4% | -0.83 | 0.0237 | -0.051 | ||||
| 0.9400 | 1.06 | 122 | 4,239 | 41.6% | 0.17 | 0.0210 | -0.046 | 110 | 13.75 | 14.50 | 1 | 1,176 | 40.1% | -0.85 | 0.0222 | -0.047 |
| 0.8200 | 0.9900 | 6 | 42.1% | 0.15 | 0.0196 | -0.043 | 111 | 14.35 | 16.65 | 47.5% | -0.86 | 0.0208 | -0.044 | |||
| 0.7200 | 0.8800 | 42.3% | 0.14 | 0.0181 | -0.040 | 112 | 15.10 | 17.50 | 46.6% | -0.88 | 0.0194 | -0.041 | ||||
| 0.6200 | 0.7600 | 8 | 42.2% | 0.12 | 0.0167 | -0.037 | 113 | 16.00 | 17.95 | 42.9% | -0.90 | 0.0181 | -0.038 | |||
| 0.4800 | 0.5600 | 60 | 1,655 | 42.3% | 0.10 | 0.0141 | -0.032 | 115 | 17.75 | 18.95 | 711 | -0.92 | 0.0156 | -0.033 | ||
| 0.2500 | 0.2800 | 89 | 2,100 | 43.1% | 0.06 | 0.0091 | -0.021 | 120 | 22.50 | 24.10 | 5 | 404 | -0.97 | 0.0108 | -0.022 | |
| 0.1300 | 0.1900 | 6 | 1,905 | 45.2% | 0.03 | 0.0058 | -0.015 | 125 | 27.50 | 30.30 | 4 | 48 | 59.6% | -0.99 | 0.0054 | -0.015 |
| 0.0800 | 0.1500 | 2 | 891 | 48.2% | 0.02 | 0.0039 | -0.011 | 130 | 32.25 | 35.50 | 65.6% | -1.00 | 0.0009 | -0.013 | ||
| 0.0500 | 0.0700 | 8 | 853 | 48.8% | 0.02 | 0.0027 | -0.008 | 135 | 37.35 | 39.95 | 3 | 1 | 63.2% | -1.00 | 0.0000 | -0.013 |
| 0.0200 | 0.0800 | 17 | 584 | 52.1% | 0.01 | 0.0020 | -0.006 | 140 | 42.40 | 45.30 | 1 | 77.1% | -1.00 | 0.0000 | -0.013 | |
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.