LULU optieketen Lululemon Athletica Inc.

Vervaldatum Cboe delayed options data · per 12:36 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±11.3% (107.83–135.18) · ATM IV 67.8% · P/C open interest 0.68

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
53.85	56.40		42		1.00	0.0001	0.000	65	0	0.0400		162	108.8%	-0.00	0.0001	-0.002
49.45	52.25		39	155.6%	1.00	0.0002	0.000	70	0	0.0500		94	98.8%	-0.00	0.0002	-0.003
44.65	46.45		7	120.4%	1.00	0.0004	0.000	75	0	0.0700		2,727	90.4%	-0.00	0.0004	-0.005
39.60	41.40		191	101.6%	1.00	0.0007	-0.002	80	0	0.0400	10	1,065	74.4%	-0.00	0.0007	-0.007
34.60	36.45		2	89.4%	0.99	0.0012	-0.007	85	0	0.1000		1,357	71.4%	-0.01	0.0012	-0.011
29.60	31.65		194	81.5%	0.98	0.0025	-0.018	90	0.0900	0.3300	32	1,760	75.5%	-0.02	0.0025	-0.021
24.85	26.75		48	75.1%	0.96	0.0050	-0.039	95	0.2000	0.4200	21	1,266	68.3%	-0.04	0.0050	-0.042
20.30	22.20		313	73.2%	0.92	0.0090	-0.074	100	0.6100	0.7800	816	3,650	67.7%	-0.08	0.0090	-0.076
16.25	18.00		142	73.7%	0.85	0.0138	-0.118	105	1.29	1.40	390	2,271	66.4%	-0.15	0.0138	-0.120
15.45	17.10		20	72.7%	0.84	0.0147	-0.127	106	1.46	1.81	3	185	68.0%	-0.17	0.0148	-0.130
14.70	16.10		16	71.1%	0.82	0.0157	-0.137	107	1.63	2.17	2	150	68.7%	-0.18	0.0158	-0.139
13.05	15.30	30	100	64.4%	0.80	0.0166	-0.146	108	1.89	2.38	33	149	68.7%	-0.20	0.0167	-0.148
13.20	14.55			70.5%	0.78	0.0175	-0.154	109	2.15	2.47	2	14	67.5%	-0.22	0.0176	-0.156
12.40	13.45	37	465	67.5%	0.76	0.0184	-0.163	110	2.42	2.77	282	3,372	67.7%	-0.24	0.0184	-0.165
11.70	13.05		2	69.4%	0.74	0.0192	-0.171	111	2.69	3.15	3	22	68.0%	-0.26	0.0192	-0.172
10.40	12.25	2		64.9%	0.72	0.0199	-0.178	112	3.00	3.35	12	53	67.2%	-0.28	0.0200	-0.180
10.50	11.30			67.7%	0.70	0.0206	-0.185	113	3.30	3.65		29	66.7%	-0.30	0.0207	-0.186
9.95	10.55			67.5%	0.68	0.0212	-0.191	114	3.50	4.05		29	66.0%	-0.33	0.0213	-0.193
9.35	9.95	50	1,172	67.6%	0.65	0.0217	-0.197	115	4.00	4.45	88	2,365	66.7%	-0.35	0.0218	-0.198
8.75	9.35	4	20	67.4%	0.63	0.0222	-0.201	116	4.40	5.10	3	26	67.9%	-0.37	0.0223	-0.203
8.15	8.80	6	34	67.3%	0.61	0.0226	-0.205	117	4.85	5.50	3	129	67.8%	-0.39	0.0227	-0.207
7.60	8.30	1	739	67.4%	0.58	0.0229	-0.209	118	5.25	5.80	10	931	66.6%	-0.42	0.0230	-0.210
7.10	7.90	10	17	68.1%	0.56	0.0232	-0.211	119	5.80	6.30	4	16	67.0%	-0.44	0.0233	-0.212
6.70	7.20	137	2,717	67.5%	0.54	0.0233	-0.213	120	6.35	6.80	118	2,833	67.2%	-0.46	0.0234	-0.214
6.20	6.80	2	36	67.7%	0.51	0.0234	-0.214	121	6.90	7.45	8	15	67.9%	-0.49	0.0235	-0.215
5.80	6.30	180	74	67.6%	0.49	0.0234	-0.214	122	7.35	8.45	18	68	69.6%	-0.51	0.0235	-0.215
5.30	5.90	31	59	67.3%	0.47	0.0233	-0.213	123	8.05	9.05	7	16	70.3%	-0.53	0.0235	-0.214
5.00	5.50	2	29	67.8%	0.45	0.0232	-0.212	124	8.50	9.30		2	67.8%	-0.56	0.0233	-0.213
4.50	5.05	358	2,277	66.9%	0.42	0.0230	-0.210	125	9.00	9.90	108	1,976	67.1%	-0.58	0.0231	-0.211
4.25	4.85	5	38	68.2%	0.40	0.0227	-0.207	126	9.75	10.55			67.6%	-0.60	0.0229	-0.208
3.85	4.40	110	107	67.3%	0.38	0.0223	-0.204	127	10.45	11.05		53	67.0%	-0.62	0.0225	-0.204
3.50	4.05	45	81	66.9%	0.36	0.0220	-0.200	128	11.10	11.90			67.6%	-0.64	0.0221	-0.200
3.30	3.75	7	33	67.4%	0.34	0.0215	-0.195	129	11.90	12.50			67.6%	-0.66	0.0217	-0.196
3.00	3.35	89	3,007	66.6%	0.32	0.0210	-0.190	130	12.60	13.20	110	1,484	67.3%	-0.68	0.0212	-0.191
2.79	3.20	11	75	67.5%	0.30	0.0204	-0.185	131	13.10	14.05			66.5%	-0.70	0.0206	-0.185
2.51	3.30	23	95	69.3%	0.28	0.0198	-0.179	132	13.20	14.95		4	63.4%	-0.72	0.0200	-0.179
2.34	2.63	5	53	67.0%	0.26	0.0192	-0.173	133	14.20	15.45			62.9%	-0.74	0.0194	-0.173
1.94	2.27	134	3,683	67.3%	0.23	0.0179	-0.161	135	15.60	18.00	6	2,068	67.7%	-0.77	0.0181	-0.161
1.26	1.45	292	5,699	67.8%	0.16	0.0143	-0.128	140	20.55	21.75	2	797	69.7%	-0.84	0.0145	-0.127
0.7200	0.9400	175	2,686	67.8%	0.11	0.0109	-0.098	145	24.40	26.20		436	62.1%	-0.90	0.0111	-0.096
0.4700	0.5500	139	2,500	68.2%	0.07	0.0080	-0.073	150	29.10	31.05	2	504	62.6%	-0.93	0.0084	-0.072
0.2000	0.5300	31	929	70.9%	0.05	0.0058	-0.054	155	33.80	36.35	13	542	69.8%	-0.96	0.0063	-0.056
0.1900	0.2800	74	3,490	72.0%	0.03	0.0042	-0.041	160	38.85	41.25		804	75.5%	-0.98	0.0049	-0.044
0.0900	0.2300	37	653	73.6%	0.02	0.0031	-0.031	165	43.80	45.55		57		-0.99	0.0036	-0.031
0.0800	0.1600	57	807	76.1%	0.02	0.0023	-0.024	170	48.80	50.45		40		-0.99	0.0022	-0.022
0.0100	0.1800	10	712	78.9%	0.01	0.0017	-0.018	175	53.75	55.65		15		-1.00	0.0010	-0.016
0.0200	0.0700	33	1,966	76.7%	0.01	0.0013	-0.015	180	58.80	60.60		5		-1.00	0.0004	-0.015

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

LULU optieketen Lululemon Athletica Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie