Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $205.08 as of 8/29/2025 3:36:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 64.40 | 71.90 | 68.15 | % | 0.50 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 59.50 | 67.65 | 63.58 | % | 0.45 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 54.75 | 62.90 | 58.83 | % | 0.41 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 50.10 | 58.35 | 54.23 | % | 0.36 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 45.60 | 53.85 | 49.73 | % | 0.32 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 160.00 | 41.35 | 49.35 | 45.35 | % | 0.28 | 0 | 0 | 0.87 | 0.89 | 0.00 | -0.12 | 8/29/2025 4:00:01 PM EST | |||
| 165.00 | 38.75 | 42.80 | 40.78 | % | 0.25 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 170.00 | 33.15 | 40.90 | 37.03 | % | 0.22 | 0 | 0 | 0.80 | 0.83 | 0.01 | -0.15 | 8/29/2025 4:00:01 PM EST | |||
| 175.00 | 29.70 | 37.10 | 33.40 | % | 0.19 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.17 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 26.10 | 33.55 | 29.83 | % | 0.17 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.18 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 25.40 | 27.20 | 26.30 | % | 0.14 | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.19 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 22.05 | 24.85 | 23.45 | % | 0.12 | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.20 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 19.75 | 20.80 | 20.28 | 20.05 | % | 0.10 | 2 | 0 | 0.58 | 0.62 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 200.00 | 16.75 | 18.70 | 17.73 | 17.89 | % | 0.09 | 4 | 0 | 0.58 | 0.58 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 205.00 | 14.85 | 16.10 | 15.48 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | 0.53 | 0.01 | -0.21 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 11.50 | 14.45 | 12.98 | % | 0.06 | 0 | 0 | 0.57 | 0.48 | 0.01 | -0.21 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 10.70 | 12.50 | 11.60 | 10.94 | % | 0.05 | 2 | 0 | 0.59 | 0.43 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 220.00 | 9.00 | 10.75 | 9.88 | 9.65 | -0.77 | -7.39% | 0.04 | 1 | 2 | 0.59 | 0.39 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 225.00 | 7.75 | 8.70 | 8.23 | 9.25 | +0.25 | +2.78% | 0.04 | 1 | 1 | 0.58 | 0.34 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 6.45 | 7.30 | 6.88 | 6.86 | -0.49 | -6.67% | 0.03 | 8 | 1 | 0.58 | 0.30 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 235.00 | 4.60 | 6.55 | 5.58 | % | 0.02 | 0 | 0 | 0.57 | 0.27 | 0.01 | -0.17 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 2.75 | 5.85 | 4.30 | 4.82 | % | 0.02 | 2 | 0 | 0.55 | 0.24 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 245.00 | 3.45 | 8.10 | 5.78 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.01 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 2.70 | 4.50 | 3.60 | 3.47 | -0.64 | -15.58% | 0.01 | 3 | 2 | 0.59 | 0.18 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.01 | -0.12 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 1.52 | 6.65 | 4.09 | % | 0.02 | 0 | 0 | 0.67 | 0.13 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.00 | -0.10 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 0.01 | 6.00 | 3.01 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.00 | -0.08 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.00 | -0.05 | 0.00 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | -0.06 | 0.00 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.41 | 1.21 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.09 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 1.37 | 2.71 | 2.04 | 2.26 | % | 0.01 | 3 | 0 | 0.59 | -0.11 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 165.00 | 2.35 | 3.25 | 2.80 | 2.80 | -0.46 | -14.11% | 0.02 | 5 | 5 | 0.59 | -0.14 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 3.55 | 4.85 | 4.20 | 4.30 | % | 0.02 | 7 | 0 | 0.62 | -0.17 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 175.00 | 4.20 | 7.05 | 5.63 | 5.17 | +0.14 | +2.79% | 0.03 | 3 | 3 | 0.63 | -0.21 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 5.55 | 7.35 | 6.45 | 6.75 | +0.57 | +9.23% | 0.04 | 4 | 2 | 0.60 | -0.24 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 7.70 | 9.55 | 8.63 | 8.00 | +0.12 | +1.53% | 0.05 | 1 | 1 | 0.62 | -0.29 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 9.65 | 10.45 | 10.05 | 9.97 | +0.86 | +9.44% | 0.05 | 5 | 4 | 0.60 | -0.33 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 11.50 | 13.55 | 12.53 | 13.85 | % | 0.06 | 2 | 0 | 0.61 | -0.38 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 200.00 | 13.35 | 15.10 | 14.23 | 13.80 | +0.46 | +3.45% | 0.07 | 3 | 3 | 0.59 | -0.42 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 205.00 | 15.65 | 18.05 | 16.85 | % | 0.08 | 0 | 0 | 0.59 | -0.47 | 0.01 | -0.21 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 18.50 | 21.20 | 19.85 | 20.42 | % | 0.09 | 1 | 0 | 0.59 | -0.52 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 215.00 | 22.10 | 24.10 | 23.10 | 22.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | -0.57 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 24.25 | 27.50 | 25.88 | % | 0.12 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.20 | 8/29/2025 4:00:01 PM EST | |||
| 225.00 | 29.20 | 31.45 | 30.33 | % | 0.13 | 0 | 0 | 0.61 | -0.66 | 0.01 | -0.19 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 32.60 | 37.25 | 34.93 | 34.12 | % | 0.15 | 3 | 0 | 0.64 | -0.70 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 235.00 | 33.85 | 39.10 | 36.48 | % | 0.16 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.17 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 38.60 | 43.45 | 41.03 | % | 0.17 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.16 | 8/29/2025 4:00:01 PM EST | |||
| 245.00 | 44.35 | 49.80 | 47.08 | % | 0.19 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 47.55 | 54.20 | 50.88 | % | 0.20 | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.13 | 8/29/2025 4:00:01 PM EST | |||
| 255.00 | 51.35 | 58.90 | 55.13 | 54.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 55.60 | 63.80 | 59.70 | % | 0.23 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 60.20 | 68.45 | 64.33 | % | 0.24 | 0 | 0 | 0.87 | -0.89 | 0.00 | -0.10 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 65.05 | 73.15 | 69.10 | % | 0.26 | 0 | 0 | 0.89 | -0.90 | 0.00 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 275.00 | 70.60 | 77.90 | 74.25 | % | 0.27 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.08 | 8/29/2025 4:00:01 PM EST |