Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $198.08 as of 8/22/2025 4:05:28 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 | 109.65 | 115.80 | 112.73 | % | 1.19 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:08 PM EST | |||
| 100.00 | 105.00 | 110.55 | 107.78 | 99.10 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.28 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 105.00 | 99.75 | 105.65 | 102.70 | 102.00 | +7.16 | +7.55% | 0.98 | 9 | 43 | 1.17 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 110.00 | 95.00 | 100.80 | 97.90 | 89.99 | 0.00 | 0.00% | 0.89 | 0 | 35 | 1.12 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 115.00 | 90.10 | 96.15 | 93.13 | 86.33 | 0.00 | 0.00% | 0.81 | 0 | 37 | 1.07 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 120.00 | 86.65 | 90.75 | 88.70 | 80.26 | 0.00 | 0.00% | 0.74 | 0 | 21 | 1.02 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 80.20 | 86.85 | 83.53 | 76.89 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.03 | 0.98 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 76.35 | 81.45 | 78.90 | 69.57 | 0.00 | 0.00% | 0.61 | 0 | 12 | 0.93 | 0.98 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 71.55 | 76.25 | 73.90 | 66.01 | -0.15 | -0.23% | 0.55 | 1 | 12 | 0.85 | 0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 65.85 | 72.30 | 69.08 | 67.07 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.86 | 0.96 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 61.15 | 67.30 | 64.23 | 58.11 | -5.09 | -8.06% | 0.44 | 1 | 16 | 0.80 | 0.95 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 56.65 | 63.90 | 60.28 | 50.75 | 0.00 | 0.00% | 0.40 | 0 | 138 | 0.56 | 0.93 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 54.35 | 58.00 | 56.18 | 41.85 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.62 | 0.92 | 0.00 | -0.08 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 48.15 | 53.60 | 50.88 | 43.94 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.56 | 0.90 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 43.15 | 51.50 | 47.33 | 45.22 | +4.37 | +10.70% | 0.29 | 1 | 24 | 0.60 | 0.87 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 41.05 | 46.00 | 43.53 | 34.61 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.56 | 0.85 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 37.80 | 41.25 | 39.53 | 39.25 | +10.40 | +36.05% | 0.23 | 5 | 28 | 0.60 | 0.82 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 31.70 | 35.80 | 33.75 | 32.05 | +3.05 | +10.52% | 0.19 | 1 | 58 | 0.51 | 0.78 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 31.75 | 36.00 | 33.88 | 31.70 | +6.12 | +23.93% | 0.18 | 4 | 55 | 0.65 | 0.74 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 28.20 | 29.30 | 28.75 | 28.05 | +5.55 | +24.67% | 0.15 | 16 | 229 | 0.58 | 0.71 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 25.55 | 26.10 | 25.83 | 25.75 | +6.15 | +31.38% | 0.13 | 19 | 506 | 0.58 | 0.66 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 22.75 | 23.40 | 23.08 | 23.00 | +5.60 | +32.19% | 0.12 | 149 | 1,003 | 0.58 | 0.62 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 17.70 | 18.05 | 17.88 | 18.05 | +4.50 | +33.21% | 0.09 | 104 | 683 | 0.57 | 0.53 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 220.00 | 13.60 | 14.05 | 13.83 | 13.70 | +3.50 | +34.32% | 0.06 | 248 | 1,110 | 0.57 | 0.45 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 230.00 | 10.30 | 10.50 | 10.40 | 10.44 | +2.79 | +36.48% | 0.05 | 738 | 962 | 0.57 | 0.37 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 240.00 | 7.75 | 8.20 | 7.98 | 7.80 | +2.10 | +36.85% | 0.03 | 204 | 737 | 0.57 | 0.30 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 250.00 | 5.80 | 6.05 | 5.93 | 5.88 | +1.58 | +36.75% | 0.02 | 380 | 690 | 0.57 | 0.24 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 260.00 | 4.35 | 4.50 | 4.43 | 4.46 | +1.26 | +39.38% | 0.02 | 24 | 342 | 0.57 | 0.19 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 270.00 | 3.30 | 3.50 | 3.40 | 3.45 | +1.01 | +41.40% | 0.01 | 12 | 190 | 0.58 | 0.15 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 280.00 | 1.69 | 3.30 | 2.50 | 2.45 | +0.55 | +28.95% | 0.01 | 27 | 167 | 0.58 | 0.12 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 290.00 | 1.79 | 2.15 | 1.97 | 1.84 | +0.24 | +15.00% | 0.01 | 46 | 236 | 0.59 | 0.10 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 300.00 | 1.49 | 1.66 | 1.58 | 1.55 | +0.35 | +29.17% | 0.01 | 170 | 305 | 0.60 | 0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 310.00 | 1.13 | 1.32 | 1.23 | 1.22 | +0.35 | +40.23% | 0.00 | 21 | 38 | 0.60 | 0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 320.00 | 0.01 | 2.44 | 1.23 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | 0.04 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 330.00 | 0.00 | 1.02 | 0.51 | 0.68 | +0.12 | +21.43% | 0.00 | 16 | 674 | 0.66 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 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 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 27 | 0.84 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 105.00 | 0.01 | 0.38 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 110.00 | 0.01 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.74 | 0.37 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 1.82 | 0.91 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.96 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 0.28 | 0.76 | 0.52 | 0.55 | -0.20 | -26.67% | 0.00 | 20 | 63 | 0.69 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 0.44 | 1.18 | 0.81 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.70 | -0.02 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 0.46 | 1.23 | 0.85 | 0.77 | -0.45 | -36.89% | 0.01 | 17 | 73 | 0.66 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 0.64 | 1.65 | 1.15 | 1.07 | -0.42 | -28.19% | 0.01 | 6 | 72 | 0.65 | -0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 1.06 | 1.38 | 1.22 | 1.33 | -0.61 | -31.45% | 0.01 | 22 | 227 | 0.62 | -0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 1.62 | 1.70 | 1.66 | 1.81 | -0.75 | -29.30% | 0.01 | 47 | 275 | 0.62 | -0.07 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 2.00 | 2.26 | 2.13 | 2.10 | -1.10 | -34.38% | 0.01 | 95 | 746 | 0.61 | -0.08 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 2.67 | 2.78 | 2.73 | 2.72 | -1.21 | -30.79% | 0.02 | 67 | 1,081 | 0.60 | -0.10 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 3.35 | 3.50 | 3.43 | 3.44 | -1.72 | -33.34% | 0.02 | 118 | 435 | 0.59 | -0.13 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 4.25 | 4.40 | 4.33 | 4.32 | -1.89 | -30.44% | 0.03 | 160 | 693 | 0.59 | -0.15 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 5.30 | 5.50 | 5.40 | 5.31 | -2.39 | -31.04% | 0.03 | 81 | 450 | 0.58 | -0.18 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 6.55 | 6.80 | 6.68 | 6.67 | -2.60 | -28.05% | 0.04 | 22 | 569 | 0.58 | -0.22 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 8.00 | 8.20 | 8.10 | 8.57 | -2.63 | -23.49% | 0.04 | 45 | 591 | 0.57 | -0.26 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 9.70 | 9.90 | 9.80 | 10.10 | -3.22 | -24.18% | 0.05 | 76 | 439 | 0.57 | -0.29 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 11.60 | 11.85 | 11.73 | 12.10 | -3.52 | -22.54% | 0.06 | 50 | 723 | 0.57 | -0.34 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 13.75 | 14.00 | 13.88 | 13.80 | -4.35 | -23.97% | 0.07 | 36 | 763 | 0.56 | -0.38 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 18.70 | 19.00 | 18.85 | 18.93 | -5.47 | -22.42% | 0.09 | 9 | 1,037 | 0.56 | -0.47 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 220.00 | 23.85 | 24.85 | 24.35 | 24.47 | -6.88 | -21.95% | 0.11 | 14 | 147 | 0.54 | -0.55 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 230.00 | 31.30 | 32.20 | 31.75 | 32.09 | -6.58 | -17.02% | 0.14 | 2 | 65 | 0.56 | -0.63 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 240.00 | 37.55 | 40.15 | 38.85 | 40.15 | -6.49 | -13.92% | 0.16 | 16 | 101 | 0.55 | -0.70 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 250.00 | 44.80 | 48.20 | 46.50 | 49.15 | -6.57 | -11.80% | 0.19 | 2 | 30 | 0.53 | -0.76 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 260.00 | 52.90 | 59.15 | 56.03 | 63.90 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.57 | -0.81 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 270.00 | 61.70 | 66.60 | 64.15 | 72.90 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.53 | -0.85 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 280.00 | 72.80 | 75.30 | 74.05 | 76.50 | -5.85 | -7.11% | 0.26 | 1 | 5 | 0.57 | -0.88 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 290.00 | 81.60 | 87.25 | 84.43 | 94.79 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.82 | -0.90 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 300.00 | 90.20 | 96.95 | 93.58 | 77.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.07 | 7/24/2025 | 8/22/2025 4:00:08 PM EST |
| 310.00 | 101.10 | 106.55 | 103.83 | 100.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.06 | 7/30/2025 | 8/22/2025 4:00:08 PM EST |
| 320.00 | 108.60 | 116.35 | 112.48 | % | 0.35 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 8/22/2025 4:00:08 PM EST | |||
| 330.00 | 120.20 | 126.25 | 123.23 | 133.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |