Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $190.01 as of 12/5/2025 8:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 91.20 | 99.75 | 95.48 | % | 1.01 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 12/5/2025 4:00:08 PM EST | |||
| 100.00 | 86.25 | 94.80 | 90.53 | % | 0.91 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 12/5/2025 4:00:08 PM EST | |||
| 105.00 | 81.30 | 89.85 | 85.58 | % | 0.82 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | |||
| 110.00 | 77.65 | 84.95 | 81.30 | % | 0.74 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | |||
| 115.00 | 73.65 | 79.85 | 76.75 | % | 0.67 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.04 | 12/5/2025 4:00:08 PM EST | |||
| 120.00 | 68.80 | 74.35 | 71.58 | % | 0.60 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.05 | 12/5/2025 4:00:08 PM EST | |||
| 125.00 | 63.30 | 70.45 | 66.88 | % | 0.54 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.07 | 12/5/2025 4:00:08 PM EST | |||
| 130.00 | 58.05 | 65.75 | 61.90 | % | 0.48 | 0 | 0 | 1.17 | 0.93 | 0.00 | -0.06 | 12/5/2025 4:00:08 PM EST | |||
| 135.00 | 53.40 | 61.10 | 57.25 | % | 0.42 | 0 | 0 | 1.11 | 0.91 | 0.00 | -0.08 | 12/5/2025 4:00:08 PM EST | |||
| 140.00 | 50.05 | 56.55 | 53.30 | % | 0.38 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.08 | 12/5/2025 4:00:08 PM EST | |||
| 145.00 | 45.55 | 51.10 | 48.33 | % | 0.33 | 0 | 0 | 0.59 | 0.87 | 0.00 | -0.12 | 12/5/2025 4:00:08 PM EST | |||
| 150.00 | 40.55 | 45.90 | 43.23 | % | 0.29 | 0 | 0 | 0.65 | 0.84 | 0.00 | -0.11 | 12/5/2025 4:00:08 PM EST | |||
| 155.00 | 37.10 | 42.65 | 39.88 | % | 0.26 | 0 | 0 | 0.68 | 0.82 | 0.01 | -0.12 | 12/5/2025 4:00:08 PM EST | |||
| 160.00 | 32.25 | 39.90 | 36.08 | % | 0.23 | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.14 | 12/5/2025 4:00:08 PM EST | |||
| 165.00 | 28.80 | 36.20 | 32.50 | % | 0.20 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.15 | 12/5/2025 4:00:08 PM EST | |||
| 170.00 | 25.80 | 31.80 | 28.80 | % | 0.17 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.16 | 12/5/2025 4:00:08 PM EST | |||
| 175.00 | 22.50 | 28.85 | 25.68 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.01 | -0.17 | 12/5/2025 4:00:08 PM EST | |||
| 180.00 | 21.00 | 24.35 | 22.68 | 22.55 | % | 0.13 | 1 | 0 | 0.62 | 0.64 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 185.00 | 16.35 | 24.10 | 20.23 | 20.00 | % | 0.11 | 1 | 0 | 0.63 | 0.60 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 190.00 | 16.15 | 18.95 | 17.55 | 17.65 | +3.69 | +26.44% | 0.09 | 12 | 1 | 0.61 | 0.56 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 195.00 | 14.65 | 19.55 | 17.10 | 15.00 | % | 0.09 | 3 | 0 | 0.67 | 0.51 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 200.00 | 12.90 | 14.60 | 13.75 | 13.18 | +1.89 | +16.74% | 0.07 | 7 | 2 | 0.62 | 0.47 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 205.00 | 10.90 | 12.10 | 11.50 | 12.00 | % | 0.06 | 46 | 0 | 0.60 | 0.42 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 210.00 | 9.45 | 10.85 | 10.15 | 10.50 | % | 0.05 | 41 | 0 | 0.60 | 0.38 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 215.00 | 4.55 | 10.20 | 7.38 | 7.25 | % | 0.03 | 2 | 0 | 0.54 | 0.33 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 220.00 | 6.90 | 11.35 | 9.13 | 7.43 | +2.55 | +52.26% | 0.04 | 1 | 2 | 0.67 | 0.29 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 225.00 | 2.18 | 10.00 | 6.09 | 5.54 | +0.65 | +13.30% | 0.03 | 4 | 2 | 0.57 | 0.26 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 230.00 | 4.85 | 8.90 | 6.88 | 6.05 | % | 0.03 | 2 | 0 | 0.66 | 0.22 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 235.00 | 3.15 | 8.70 | 5.93 | 4.98 | % | 0.03 | 1 | 0 | 0.65 | 0.19 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 240.00 | 0.20 | 8.10 | 4.15 | 4.06 | % | 0.02 | 101 | 0 | 0.54 | 0.16 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 245.00 | 0.01 | 7.55 | 3.78 | % | 0.02 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.09 | 12/5/2025 4:00:08 PM EST | |||
| 250.00 | 2.33 | 5.00 | 3.67 | 3.25 | +1.25 | +62.50% | 0.01 | 101 | 2 | 0.64 | 0.12 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |
| 255.00 | % | 0.00 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.07 | 12/5/2025 4:00:08 PM EST | ||||||
| 260.00 | 1.48 | 2.25 | 1.87 | 2.22 | % | 0.01 | 3 | 0 | 0.59 | 0.08 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 265.00 | 0.20 | 4.10 | 2.15 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.05 | 12/5/2025 4:00:08 PM EST | |||
| 270.00 | 0.21 | 5.50 | 2.86 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.04 | 12/5/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.02 | 12/5/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 4.35 | 2.18 | 0.16 | % | 0.02 | 1 | 0 | 1.50 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.03 | 12/5/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.04 | 12/5/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.05 | 12/5/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.07 | 12/5/2025 4:00:08 PM EST | |||
| 130.00 | 0.01 | 5.10 | 2.56 | % | 0.02 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.06 | 12/5/2025 4:00:08 PM EST | |||
| 135.00 | 0.01 | 5.40 | 2.71 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.08 | 12/5/2025 4:00:08 PM EST | |||
| 140.00 | 1.50 | 5.85 | 3.68 | % | 0.03 | 0 | 0 | 0.78 | -0.11 | 0.00 | -0.08 | 12/5/2025 4:00:08 PM EST | |||
| 145.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.74 | -0.13 | 0.00 | -0.12 | 12/5/2025 4:00:08 PM EST | |||
| 150.00 | 2.60 | 3.10 | 2.85 | 3.28 | % | 0.02 | 41 | 0 | 0.61 | -0.16 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 155.00 | 3.35 | 7.95 | 5.65 | 4.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.18 | 0.01 | -0.12 | 12/4/2025 | 12/5/2025 4:00:08 PM EST |
| 160.00 | 4.50 | 9.05 | 6.78 | 4.65 | % | 0.04 | 12 | 0 | 0.70 | -0.21 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 165.00 | 5.80 | 6.50 | 6.15 | 6.49 | % | 0.04 | 9 | 0 | 0.60 | -0.25 | 0.01 | -0.15 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 170.00 | 7.35 | 8.05 | 7.70 | 7.95 | % | 0.05 | 86 | 0 | 0.60 | -0.28 | 0.01 | -0.16 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 175.00 | 9.10 | 11.75 | 10.43 | 9.61 | % | 0.06 | 7 | 0 | 0.64 | -0.32 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 180.00 | 11.20 | 15.45 | 13.33 | % | 0.07 | 0 | 0 | 0.67 | -0.36 | 0.01 | -0.18 | 12/5/2025 4:00:08 PM EST | |||
| 185.00 | 13.55 | 15.60 | 14.58 | 13.65 | % | 0.08 | 17 | 0 | 0.63 | -0.40 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 190.00 | 16.10 | 18.25 | 17.18 | 17.27 | % | 0.09 | 10 | 0 | 0.64 | -0.44 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 195.00 | 15.25 | 23.10 | 19.18 | 19.08 | % | 0.10 | 11 | 0 | 0.61 | -0.49 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 200.00 | 18.15 | 26.00 | 22.08 | 22.50 | % | 0.11 | 2 | 0 | 0.62 | -0.53 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:08 PM EST | |
| 205.00 | 22.15 | 28.40 | 25.28 | % | 0.12 | 0 | 0 | 0.62 | -0.58 | 0.01 | -0.18 | 12/5/2025 4:00:08 PM EST | |||
| 210.00 | 24.70 | 32.25 | 28.48 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.17 | 12/5/2025 4:00:08 PM EST | |||
| 215.00 | 29.05 | 35.20 | 32.13 | % | 0.15 | 0 | 0 | 0.63 | -0.67 | 0.01 | -0.16 | 12/5/2025 4:00:08 PM EST | |||
| 220.00 | 33.00 | 38.95 | 35.98 | % | 0.16 | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.15 | 12/5/2025 4:00:08 PM EST | |||
| 225.00 | 36.90 | 42.90 | 39.90 | % | 0.18 | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.14 | 12/5/2025 4:00:08 PM EST | |||
| 230.00 | 41.10 | 47.05 | 44.08 | % | 0.19 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.13 | 12/5/2025 4:00:08 PM EST | |||
| 235.00 | 44.55 | 51.95 | 48.25 | % | 0.21 | 0 | 0 | 0.81 | -0.81 | 0.01 | -0.12 | 12/5/2025 4:00:08 PM EST | |||
| 240.00 | 49.35 | 54.15 | 51.75 | % | 0.22 | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.10 | 12/5/2025 4:00:08 PM EST | |||
| 245.00 | 53.95 | 60.80 | 57.38 | % | 0.23 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.09 | 12/5/2025 4:00:08 PM EST | |||
| 250.00 | 58.00 | 64.15 | 61.08 | % | 0.24 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.08 | 12/5/2025 4:00:08 PM EST | |||
| 255.00 | 63.65 | 70.20 | 66.93 | % | 0.26 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.07 | 12/5/2025 4:00:08 PM EST | |||
| 260.00 | 67.30 | 74.60 | 70.95 | % | 0.27 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.06 | 12/5/2025 4:00:08 PM EST | |||
| 265.00 | 72.00 | 78.65 | 75.33 | % | 0.28 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.05 | 12/5/2025 4:00:08 PM EST | |||
| 270.00 | 76.80 | 84.85 | 80.83 | 80.30 | % | 0.30 | 2 | 0 | 1.00 | -0.95 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:08 PM EST |