LULU cadeia de opções Lululemon Athletica Inc.

Expiração Cboe delayed options data · em 00:36 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 ±23.0% (76.70–122.59) · IV ATM 67.1% · P/C open interest 0.68

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
59.95	63.90		46	138.9%	1.00	0.0001	0.000	60	0	0.0300	9	300	124.5%	-0.00	0.0001	-0.003
55.05	58.90		42	134.4%	1.00	0.0002	0.000	65	0	0.0400	1	162	114.5%	-0.00	0.0002	-0.004
50.05	53.10		39		1.00	0.0003	0.000	70	0	0.0500		94	104.2%	-0.00	0.0003	-0.006
45.10	48.20		7		1.00	0.0005	0.000	75	0	0.0500	1,004	2,727	92.2%	-0.00	0.0005	-0.009
40.10	43.20	1	191		0.99	0.0009	0.000	80	0	0.0900	199	1,065	86.5%	-0.01	0.0009	-0.013
35.15	38.25		2		0.99	0.0015	-0.001	85	0	0.1100	331	1,357	77.1%	-0.01	0.0015	-0.019
30.20	33.00	25	194		0.98	0.0027	-0.015	90	0.0300	0.7900	490	1,760	91.6%	-0.02	0.0027	-0.031
25.40	28.25		48		0.96	0.0048	-0.038	95	0.2600	0.3000	184	1,266	72.2%	-0.04	0.0048	-0.052
21.00	23.60	70	313	62.1%	0.92	0.0081	-0.073	100	0.6000	0.6900	1,022	3,650	72.2%	-0.08	0.0081	-0.085
17.25	18.80	15	142	67.2%	0.86	0.0122	-0.118	105	1.19	1.34	440	2,271	71.3%	-0.14	0.0123	-0.127
16.05	18.50		20	68.8%	0.85	0.0131	-0.128	106	1.32	1.61	104	185	71.7%	-0.15	0.0132	-0.136
15.25	17.70		16	69.1%	0.83	0.0140	-0.138	107	1.29	1.72	2	150	69.2%	-0.17	0.0141	-0.146
14.50	16.85		100	69.0%	0.82	0.0149	-0.147	108	1.73	1.90	20	149	70.8%	-0.18	0.0149	-0.155
13.75	16.05			69.1%	0.80	0.0157	-0.157	109	1.90	2.26	9	14	71.4%	-0.20	0.0158	-0.164
13.00	15.10	208	465	67.7%	0.78	0.0166	-0.166	110	2.20	2.50	1,253	3,372	71.6%	-0.22	0.0166	-0.173
12.30	14.45	2	2	68.6%	0.76	0.0174	-0.175	111	2.44	2.84	8	22	71.9%	-0.24	0.0174	-0.181
11.80	13.80			70.4%	0.75	0.0181	-0.184	112	2.70	3.15	17	53	71.8%	-0.26	0.0182	-0.189
11.00	13.10			69.7%	0.73	0.0188	-0.192	113	3.00	3.50	7	29	71.9%	-0.28	0.0189	-0.197
10.75	12.00	6		69.6%	0.70	0.0195	-0.199	114	3.35	3.85	33	29	72.0%	-0.30	0.0196	-0.204
10.50	11.45	75	1,172	72.4%	0.68	0.0201	-0.206	115	3.90	4.05	617	2,365	72.2%	-0.32	0.0202	-0.211
9.90	10.85	4	20	72.6%	0.66	0.0206	-0.213	116	4.10	4.55	256	26	71.8%	-0.34	0.0207	-0.216
9.30	10.25	1	34	72.5%	0.64	0.0211	-0.218	117	4.50	5.05	11	129	72.3%	-0.36	0.0212	-0.222
8.70	9.65	347	739	72.2%	0.62	0.0215	-0.223	118	4.95	5.50	385	931	72.6%	-0.38	0.0216	-0.226
8.25	8.80	139	17	71.2%	0.60	0.0218	-0.227	119	5.35	5.80	65	16	71.5%	-0.40	0.0219	-0.230
7.70	8.30	748	2,717	71.2%	0.57	0.0221	-0.230	120	5.80	6.45	462	2,833	72.3%	-0.43	0.0222	-0.232
7.20	8.15	56	36	73.0%	0.55	0.0223	-0.233	121	6.40	7.10	18	15	73.6%	-0.45	0.0224	-0.234
7.00	7.30	254	74	72.6%	0.53	0.0224	-0.234	122	6.75	7.55	174	68	72.4%	-0.47	0.0225	-0.236
6.35	7.25	126	59	73.7%	0.51	0.0224	-0.235	123	7.25	8.10	2	16	72.2%	-0.49	0.0226	-0.236
5.90	6.75	60	29	73.3%	0.49	0.0224	-0.235	124	7.80	8.70		2	72.4%	-0.52	0.0226	-0.236
5.55	5.90	683	2,277	71.4%	0.46	0.0223	-0.235	125	8.60	9.10	102	1,976	72.5%	-0.54	0.0225	-0.234
5.10	5.80	4	38	72.6%	0.44	0.0222	-0.233	126	9.00	9.85			72.2%	-0.56	0.0223	-0.233
4.70	5.40	15	107	72.4%	0.42	0.0220	-0.231	127	9.60	10.50		53	72.2%	-0.58	0.0221	-0.230
4.35	5.00	111	81	72.1%	0.40	0.0217	-0.228	128	10.30	11.15			72.5%	-0.60	0.0218	-0.227
4.10	4.80	247	33	73.3%	0.38	0.0214	-0.225	129	10.90	11.85			72.3%	-0.62	0.0215	-0.223
3.85	4.20	660	3,007	72.1%	0.36	0.0210	-0.221	130	11.60	12.45	15	1,484	72.0%	-0.64	0.0212	-0.218
3.50	4.15	34	75	73.2%	0.34	0.0206	-0.216	131	12.35	13.65			74.9%	-0.66	0.0207	-0.213
3.30	3.80	108	95	73.3%	0.32	0.0201	-0.211	132	13.05	14.45		4	75.3%	-0.68	0.0203	-0.208
3.00	3.30	47	53	71.7%	0.30	0.0196	-0.206	133	13.60	15.20			74.4%	-0.70	0.0198	-0.202
2.58	2.84	479	3,683	72.1%	0.27	0.0185	-0.194	135	14.75	16.80	15	2,068	72.6%	-0.73	0.0187	-0.190
1.70	1.87	1,544	5,699	72.3%	0.19	0.0154	-0.161	140	19.35	21.00	6	797	77.5%	-0.81	0.0156	-0.154
1.08	1.23	1,976	2,686	72.6%	0.14	0.0122	-0.128	145	23.70	25.50	4	436	79.8%	-0.87	0.0124	-0.119

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 — Sep 18, 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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia