Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $121.77 as of 9/4/2026 11:36:16 AM 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 | 34.45 | 37.95 | 36.20 | 34.55 | % | 0.56 | 2 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 PM EST | |
| 70.00 | 29.50 | 32.90 | 31.20 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/4/2026 12:59:09 PM EST | |||
| 75.00 | 24.60 | 27.80 | 26.20 | % | 0.35 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 9/4/2026 12:59:09 PM EST | |||
| 80.00 | 20.30 | 22.15 | 21.23 | 21.25 | % | 0.27 | 24 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:59:09 PM EST | |
| 85.00 | 15.40 | 17.95 | 16.68 | 17.00 | % | 0.20 | 3 | 0 | 0.46 | 0.90 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 12:59:09 PM EST | |
| 90.00 | 12.50 | 13.80 | 13.15 | 13.10 | % | 0.15 | 257 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 12:59:09 PM EST | |
| 95.00 | 8.90 | 9.60 | 9.25 | 8.70 | -18.50 | -68.02% | 0.10 | 130 | 13 | 0.42 | 0.69 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 100.00 | 6.20 | 6.45 | 6.33 | 6.40 | -14.97 | -70.06% | 0.06 | 755 | 36 | 0.41 | 0.55 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 105.00 | 4.00 | 4.25 | 4.13 | 3.93 | -14.07 | -78.17% | 0.04 | 475 | 89 | 0.41 | 0.41 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 110.00 | 2.52 | 2.65 | 2.59 | 2.52 | -13.38 | -84.16% | 0.02 | 865 | 160 | 0.42 | 0.29 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 115.00 | 1.55 | 1.68 | 1.62 | 1.53 | -10.32 | -87.09% | 0.01 | 1,768 | 62 | 0.42 | 0.20 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 120.00 | 0.98 | 1.10 | 1.04 | 1.00 | -9.10 | -90.10% | 0.01 | 754 | 225 | 0.43 | 0.13 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 125.00 | 0.53 | 0.66 | 0.60 | 0.57 | -7.33 | -92.79% | 0.00 | 185 | 391 | 0.44 | 0.09 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 130.00 | 0.34 | 0.59 | 0.47 | 0.39 | -5.61 | -93.50% | 0.00 | 190 | 740 | 0.46 | 0.06 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 135.00 | 0.21 | 0.29 | 0.25 | 0.25 | -4.25 | -94.45% | 0.00 | 1,269 | 592 | 0.46 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 140.00 | 0.15 | 0.19 | 0.17 | 0.14 | -3.23 | -95.85% | 0.00 | 304 | 308 | 0.47 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 145.00 | 0.07 | 0.12 | 0.10 | 0.11 | -2.34 | -95.51% | 0.00 | 118 | 262 | 0.48 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 150.00 | 0.04 | 0.09 | 0.07 | 0.08 | -1.66 | -95.41% | 0.00 | 145 | 321 | 0.51 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 155.00 | 0.04 | 0.12 | 0.08 | 0.05 | -1.29 | -96.27% | 0.00 | 105 | 135 | 0.55 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.88 | -95.66% | 0.00 | 259 | 744 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:09 PM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.46 | -92.00% | 0.00 | 12 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.32 | -94.12% | 0.00 | 10 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 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 | 0.01 | 0.10 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 12 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST | |
| 75.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 81 | 44 | 0.42 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 80.00 | 0.21 | 0.35 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 626 | 3 | 0.42 | -0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 85.00 | 0.61 | 0.74 | 0.68 | 0.67 | +0.49 | +272.23% | 0.01 | 7,212 | 20 | 0.41 | -0.10 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 90.00 | 1.40 | 1.48 | 1.44 | 1.52 | +1.14 | +300.00% | 0.02 | 1,692 | 638 | 0.41 | -0.19 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 95.00 | 2.67 | 2.84 | 2.76 | 2.92 | +2.15 | +279.23% | 0.03 | 1,176 | 1,046 | 0.40 | -0.31 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 100.00 | 4.65 | 4.90 | 4.78 | 4.82 | +3.42 | +244.29% | 0.05 | 1,887 | 1,055 | 0.40 | -0.45 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 105.00 | 7.30 | 7.70 | 7.50 | 7.55 | +5.18 | +218.57% | 0.07 | 1,002 | 1,449 | 0.40 | -0.59 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 110.00 | 10.85 | 11.25 | 11.05 | 11.15 | +7.40 | +197.34% | 0.10 | 185 | 776 | 0.40 | -0.71 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 115.00 | 14.65 | 15.35 | 15.00 | 15.20 | +9.90 | +186.80% | 0.13 | 131 | 589 | 0.39 | -0.80 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 120.00 | 19.15 | 20.65 | 19.90 | 19.90 | +12.20 | +158.45% | 0.17 | 77 | 358 | 0.44 | -0.87 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 125.00 | 23.85 | 25.30 | 24.58 | 25.35 | +14.35 | +130.46% | 0.20 | 9 | 55 | 0.57 | -0.91 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 130.00 | 28.70 | 30.15 | 29.43 | 30.00 | +15.66 | +109.21% | 0.23 | 17 | 20 | 0.61 | -0.94 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 135.00 | 32.85 | 35.85 | 34.35 | 18.95 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.83 | -0.96 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 12:59:09 PM EST |
| 140.00 | 37.50 | 40.35 | 38.93 | 22.90 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.74 | -0.98 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 12:59:09 PM EST |
| 145.00 | 42.95 | 45.70 | 44.33 | 44.70 | +17.55 | +64.65% | 0.31 | 2 | 19 | 0.86 | -0.98 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 150.00 | 47.60 | 50.95 | 49.28 | 49.70 | +19.60 | +65.12% | 0.33 | 1 | 3 | 0.95 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 155.00 | 52.50 | 55.95 | 54.23 | % | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 9/4/2026 12:59:09 PM EST | |||
| 160.00 | 57.70 | 60.95 | 59.33 | 57.50 | +17.97 | +45.46% | 0.37 | 1 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:09 PM EST |
| 165.00 | 62.35 | 65.70 | 64.03 | 47.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:59:09 PM EST |
| 170.00 | 67.50 | 70.95 | 69.23 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:09 PM EST | |||
| 175.00 | 72.45 | 75.95 | 74.20 | % | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 12:59:09 PM EST |