Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $115.69 as of 8/21/2026 2:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.95 | 58.40 | 56.68 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 70.00 | 50.05 | 53.45 | 51.75 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 75.00 | 45.10 | 48.35 | 46.73 | % | 0.62 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 80.00 | 40.65 | 43.30 | 41.98 | % | 0.52 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 85.00 | 35.10 | 38.20 | 36.65 | % | 0.43 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 90.00 | 30.45 | 33.30 | 31.88 | % | 0.35 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 95.00 | 26.30 | 28.95 | 27.63 | 27.20 | % | 0.29 | 15 | 0 | 0.45 | 0.90 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 100.00 | 22.55 | 24.30 | 23.43 | % | 0.23 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 105.00 | 18.00 | 20.55 | 19.28 | 19.51 | % | 0.18 | 1 | 0 | 0.48 | 0.79 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 110.00 | 15.70 | 17.00 | 16.35 | % | 0.15 | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.08 | 8/21/2026 4:00:08 PM EST | |||
| 115.00 | 12.50 | 13.85 | 13.18 | 13.06 | +3.41 | +35.34% | 0.11 | 1 | 4 | 0.51 | 0.65 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 120.00 | 9.65 | 11.30 | 10.48 | 11.28 | +3.56 | +46.12% | 0.09 | 5 | 12 | 0.51 | 0.57 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 125.00 | 8.25 | 9.25 | 8.75 | 8.64 | +2.79 | +47.70% | 0.07 | 87 | 3 | 0.53 | 0.49 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 130.00 | 6.55 | 6.85 | 6.70 | 6.65 | +3.15 | +90.00% | 0.05 | 72 | 1 | 0.52 | 0.42 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 135.00 | 5.05 | 5.40 | 5.23 | 5.25 | +2.01 | +62.04% | 0.04 | 14 | 47 | 0.53 | 0.35 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 140.00 | 3.40 | 5.00 | 4.20 | 3.77 | +1.37 | +57.09% | 0.03 | 10 | 5 | 0.54 | 0.29 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 145.00 | 2.50 | 3.75 | 3.13 | 2.81 | +0.75 | +36.41% | 0.02 | 22 | 4 | 0.53 | 0.23 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 150.00 | 1.87 | 2.35 | 2.11 | 2.07 | % | 0.01 | 18 | 0 | 0.51 | 0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 155.00 | 1.17 | 1.99 | 1.58 | 1.65 | % | 0.01 | 30 | 0 | 0.51 | 0.15 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 160.00 | 0.91 | 1.50 | 1.21 | 1.14 | +0.50 | +78.13% | 0.01 | 127 | 5 | 0.52 | 0.12 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 165.00 | 0.59 | 1.10 | 0.85 | 0.50 | % | 0.01 | 1 | 0 | 0.51 | 0.09 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 170.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.02 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 80.00 | 0.14 | 0.27 | 0.21 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 85.00 | 0.14 | 0.48 | 0.31 | 0.41 | % | 0.00 | 1 | 0 | 0.51 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 90.00 | 0.36 | 0.88 | 0.62 | 0.76 | -0.24 | -24.00% | 0.01 | 10 | 1 | 0.51 | -0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 95.00 | 0.91 | 1.30 | 1.11 | 1.30 | -0.50 | -27.78% | 0.01 | 320 | 3 | 0.51 | -0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 100.00 | 0.66 | 2.70 | 1.68 | 2.08 | -0.77 | -27.02% | 0.02 | 15 | 19 | 0.48 | -0.14 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 105.00 | 1.65 | 4.40 | 3.03 | 3.28 | -0.78 | -19.22% | 0.03 | 3 | 4 | 0.51 | -0.21 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 110.00 | 4.45 | 5.20 | 4.83 | 4.65 | -1.70 | -26.78% | 0.04 | 8 | 14 | 0.53 | -0.28 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 115.00 | 6.45 | 7.00 | 6.73 | 6.74 | -1.91 | -22.09% | 0.06 | 9 | 37 | 0.53 | -0.35 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 120.00 | 8.80 | 9.35 | 9.08 | 9.07 | % | 0.08 | 79 | 0 | 0.53 | -0.43 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 125.00 | 11.60 | 12.35 | 11.98 | 11.91 | % | 0.10 | 2 | 0 | 0.54 | -0.51 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 130.00 | 14.50 | 15.80 | 15.15 | 15.36 | % | 0.12 | 1 | 0 | 0.54 | -0.58 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 135.00 | 17.05 | 19.20 | 18.13 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.09 | 8/21/2026 4:00:08 PM EST | |||
| 140.00 | 21.70 | 23.00 | 22.35 | 22.42 | % | 0.16 | 4 | 0 | 0.54 | -0.71 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 145.00 | 25.75 | 28.30 | 27.03 | % | 0.19 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.07 | 8/21/2026 4:00:08 PM EST | |||
| 150.00 | 30.00 | 31.90 | 30.95 | % | 0.21 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.06 | 8/21/2026 4:00:08 PM EST | |||
| 155.00 | 34.40 | 36.50 | 35.45 | % | 0.23 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 160.00 | 38.15 | 40.85 | 39.50 | 44.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | -0.88 | 0.01 | -0.05 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 165.00 | 42.85 | 45.95 | 44.40 | % | 0.27 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.04 | 8/21/2026 4:00:08 PM EST | |||
| 170.00 | 47.80 | 51.05 | 49.43 | % | 0.29 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 175.00 | 52.50 | 55.95 | 54.23 | % | 0.31 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST |