LULU cadeia de opções Lululemon Athletica Inc.

Expiração Cboe delayed options data · em 21:58 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.8% (87.92–106.97) · IV ATM 41.1% · P/C open interest 0.80

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	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

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

LULU cadeia de opções Lululemon Athletica Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo