Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $166.06 as of 11/20/2025 4:05:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.25 | 79.55 | 75.40 | % | 0.84 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 11/20/2025 4:00:06 PM EST | |||
| 95.00 | 66.35 | 74.65 | 70.50 | % | 0.74 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 100.00 | 61.45 | 69.75 | 65.60 | % | 0.66 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 105.00 | 56.85 | 64.90 | 60.88 | % | 0.58 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 110.00 | 54.40 | 60.10 | 57.25 | % | 0.52 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 115.00 | 49.65 | 55.40 | 52.53 | % | 0.46 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 120.00 | 44.15 | 50.80 | 47.48 | % | 0.40 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 125.00 | 40.85 | 45.30 | 43.08 | 45.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.62 | 0.91 | 0.00 | -0.09 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 130.00 | 36.20 | 41.90 | 39.05 | % | 0.30 | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.11 | 11/20/2025 4:00:06 PM EST | |||
| 135.00 | 33.30 | 37.00 | 35.15 | % | 0.26 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.12 | 11/20/2025 4:00:06 PM EST | |||
| 140.00 | 29.60 | 32.40 | 31.00 | % | 0.22 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.14 | 11/20/2025 4:00:06 PM EST | |||
| 145.00 | 24.95 | 29.15 | 27.05 | 28.07 | % | 0.19 | 1 | 0 | 0.67 | 0.76 | 0.01 | -0.15 | 11/20/2025 | 11/20/2025 4:00:06 PM EST | |
| 150.00 | 22.45 | 25.05 | 23.75 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.72 | 0.01 | -0.16 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 155.00 | 19.00 | 21.95 | 20.48 | % | 0.13 | 0 | 0 | 0.66 | 0.66 | 0.01 | -0.17 | 11/20/2025 4:00:06 PM EST | |||
| 160.00 | 15.65 | 19.15 | 17.40 | % | 0.11 | 0 | 0 | 0.64 | 0.61 | 0.01 | -0.18 | 11/20/2025 4:00:06 PM EST | |||
| 165.00 | 14.20 | 15.75 | 14.98 | 14.98 | -1.02 | -6.38% | 0.09 | 1 | 2 | 0.64 | 0.56 | 0.01 | -0.18 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 170.00 | 11.75 | 13.45 | 12.60 | 14.16 | +0.96 | +7.28% | 0.07 | 3 | 6 | 0.63 | 0.50 | 0.01 | -0.18 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 175.00 | 6.45 | 12.10 | 9.28 | 12.32 | +2.62 | +27.01% | 0.05 | 5 | 7 | 0.57 | 0.45 | 0.01 | -0.18 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 180.00 | 8.20 | 9.85 | 9.03 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.63 | 0.40 | 0.01 | -0.17 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 185.00 | 5.05 | 8.90 | 6.98 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | 0.35 | 0.01 | -0.16 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 190.00 | 3.20 | 10.00 | 6.60 | 6.57 | +0.05 | +0.77% | 0.03 | 4 | 9 | 0.64 | 0.30 | 0.01 | -0.15 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 195.00 | 4.65 | 5.60 | 5.13 | 5.39 | +0.09 | +1.70% | 0.03 | 1 | 6 | 0.63 | 0.26 | 0.01 | -0.14 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 200.00 | 3.80 | 4.60 | 4.20 | 4.27 | -0.73 | -14.60% | 0.02 | 5 | 11 | 0.63 | 0.22 | 0.01 | -0.13 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 205.00 | 2.81 | 3.95 | 3.38 | 4.30 | +0.30 | +7.50% | 0.02 | 1 | 6 | 0.62 | 0.19 | 0.01 | -0.12 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 210.00 | 2.46 | 3.50 | 2.98 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.16 | 0.01 | -0.11 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 215.00 | 1.71 | 2.76 | 2.24 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.14 | 0.01 | -0.10 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 220.00 | 0.70 | 2.55 | 1.63 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.12 | 0.01 | -0.09 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.00 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 230.00 | 0.60 | 2.26 | 1.43 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.00 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.07 | 0.00 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 240.00 | 0.75 | 1.20 | 0.98 | 1.20 | -0.80 | -40.00% | 0.00 | 2 | 1 | 0.66 | 0.06 | 0.00 | -0.05 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 245.00 | 0.25 | 1.95 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 250.00 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.04 | 11/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 11/20/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 3.00 | 1.50 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.02 | 0.00 | -0.04 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | -0.03 | 0.00 | -0.05 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.13 | -0.04 | 0.00 | -0.06 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 120.00 | 0.01 | 5.40 | 2.71 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | -0.07 | 0.00 | -0.08 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 125.00 | 1.11 | 5.00 | 3.06 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.78 | -0.09 | 0.00 | -0.09 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 130.00 | 2.13 | 3.00 | 2.57 | 2.50 | +0.36 | +16.83% | 0.02 | 1 | 4 | 0.68 | -0.12 | 0.01 | -0.11 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 135.00 | 2.30 | 3.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | -0.15 | 0.01 | -0.12 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 140.00 | 3.45 | 4.80 | 4.13 | 4.24 | -0.51 | -10.74% | 0.03 | 4 | 52 | 0.64 | -0.19 | 0.01 | -0.14 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 145.00 | 5.15 | 6.00 | 5.58 | 5.25 | -0.52 | -9.02% | 0.04 | 2 | 6 | 0.64 | -0.24 | 0.01 | -0.15 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 150.00 | 3.40 | 11.10 | 7.25 | 6.85 | +0.10 | +1.49% | 0.05 | 5 | 3 | 0.63 | -0.28 | 0.01 | -0.16 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 155.00 | 7.75 | 10.20 | 8.98 | 9.35 | +0.74 | +8.60% | 0.06 | 2 | 6 | 0.63 | -0.34 | 0.01 | -0.17 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 160.00 | 11.25 | 12.50 | 11.88 | 9.45 | -2.45 | -20.59% | 0.07 | 2 | 9 | 0.66 | -0.39 | 0.01 | -0.18 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 165.00 | 12.15 | 14.45 | 13.30 | 12.09 | -1.46 | -10.78% | 0.08 | 3 | 7 | 0.61 | -0.44 | 0.01 | -0.18 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 170.00 | 15.80 | 18.90 | 17.35 | 15.60 | -1.00 | -6.03% | 0.10 | 5 | 2 | 0.67 | -0.50 | 0.01 | -0.18 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 175.00 | 18.50 | 21.70 | 20.10 | 21.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.55 | 0.01 | -0.18 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 180.00 | 21.25 | 23.75 | 22.50 | 25.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.60 | 0.01 | -0.17 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 185.00 | 24.80 | 28.45 | 26.63 | 28.82 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | -0.65 | 0.01 | -0.16 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 190.00 | 28.60 | 31.35 | 29.98 | 29.97 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.62 | -0.70 | 0.01 | -0.15 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 195.00 | 31.75 | 35.00 | 33.38 | % | 0.17 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.14 | 11/20/2025 4:00:06 PM EST | |||
| 200.00 | 34.85 | 40.30 | 37.58 | 37.23 | -2.98 | -7.42% | 0.19 | 1 | 1 | 0.75 | -0.78 | 0.01 | -0.13 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 205.00 | 39.90 | 43.40 | 41.65 | 45.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | -0.81 | 0.01 | -0.12 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 210.00 | 43.60 | 48.00 | 45.80 | 44.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.71 | -0.84 | 0.01 | -0.11 | 11/14/2025 | 11/20/2025 4:00:06 PM EST |
| 215.00 | 47.40 | 54.60 | 51.00 | % | 0.24 | 0 | 0 | 0.85 | -0.86 | 0.01 | -0.10 | 11/20/2025 4:00:06 PM EST | |||
| 220.00 | 51.85 | 59.35 | 55.60 | 54.32 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -0.88 | 0.01 | -0.09 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 225.00 | 56.95 | 64.10 | 60.53 | % | 0.27 | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 230.00 | 61.75 | 69.20 | 65.48 | % | 0.28 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 235.00 | 66.60 | 71.85 | 69.23 | % | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 240.00 | 71.45 | 76.25 | 73.85 | % | 0.31 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 245.00 | 76.35 | 81.65 | 79.00 | % | 0.32 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 250.00 | 81.30 | 88.90 | 85.10 | % | 0.34 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.04 | 11/20/2025 4:00:06 PM EST |