Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $167.77 as of 9/8/2025 4:26:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.75 | 85.90 | 83.33 | % | 0.98 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 90.00 | 75.10 | 80.85 | 77.98 | % | 0.87 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 95.00 | 70.65 | 75.90 | 73.28 | % | 0.77 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 100.00 | 65.60 | 67.40 | 66.50 | 66.45 | -6.10 | -8.41% | 0.67 | 1 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 105.00 | 60.00 | 66.05 | 63.03 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/8/2025 1:59:01 PM EST | |||
| 110.00 | 55.00 | 60.60 | 57.80 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 9/8/2025 1:59:01 PM EST | |||
| 115.00 | 50.30 | 56.15 | 53.23 | % | 0.46 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 9/8/2025 1:59:01 PM EST | |||
| 120.00 | 45.55 | 51.30 | 48.43 | 50.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.03 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 125.00 | 40.75 | 46.40 | 43.58 | % | 0.35 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 9/8/2025 1:59:01 PM EST | |||
| 130.00 | 35.90 | 41.65 | 38.78 | 37.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.79 | 0.95 | 0.00 | -0.05 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 135.00 | 31.10 | 36.95 | 34.03 | % | 0.25 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.06 | 9/8/2025 1:59:01 PM EST | |||
| 140.00 | 27.45 | 29.50 | 28.48 | 34.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.43 | 0.90 | 0.01 | -0.07 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 145.00 | 22.65 | 24.95 | 23.80 | % | 0.16 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.08 | 9/8/2025 1:59:01 PM EST | |||
| 150.00 | 19.00 | 21.25 | 20.13 | 20.00 | -3.25 | -13.98% | 0.13 | 6 | 2 | 0.39 | 0.81 | 0.01 | -0.09 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 155.00 | 16.25 | 17.25 | 16.75 | 14.20 | -5.10 | -26.43% | 0.11 | 4 | 10 | 0.40 | 0.75 | 0.01 | -0.10 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 160.00 | 13.05 | 13.35 | 13.20 | 13.40 | -3.90 | -22.55% | 0.08 | 18 | 12 | 0.40 | 0.67 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 165.00 | 10.00 | 10.50 | 10.25 | 10.97 | -1.38 | -11.18% | 0.06 | 17 | 21 | 0.40 | 0.59 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 170.00 | 7.60 | 8.15 | 7.88 | 8.70 | -0.79 | -8.33% | 0.05 | 68 | 45 | 0.39 | 0.50 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 175.00 | 2.67 | 6.35 | 4.51 | 6.45 | -1.02 | -13.66% | 0.03 | 36 | 65 | 0.40 | 0.42 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 180.00 | 4.40 | 4.70 | 4.55 | 4.83 | -0.89 | -15.56% | 0.03 | 38 | 46 | 0.39 | 0.34 | 0.02 | -0.10 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 185.00 | 3.35 | 3.55 | 3.45 | 3.90 | -0.60 | -13.34% | 0.02 | 33 | 16 | 0.40 | 0.27 | 0.01 | -0.09 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 190.00 | 2.37 | 5.05 | 3.71 | 2.61 | -1.09 | -29.46% | 0.02 | 41 | 49 | 0.38 | 0.21 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 195.00 | 1.83 | 1.99 | 1.91 | 2.21 | -0.44 | -16.61% | 0.01 | 41 | 28 | 0.41 | 0.16 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 200.00 | 1.26 | 1.89 | 1.58 | 1.58 | -0.51 | -24.41% | 0.01 | 76 | 90 | 0.41 | 0.13 | 0.01 | -0.06 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 205.00 | 1.01 | 1.36 | 1.19 | 1.27 | -0.25 | -16.45% | 0.01 | 32 | 96 | 0.42 | 0.10 | 0.01 | -0.05 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 210.00 | 0.79 | 0.97 | 0.88 | 0.96 | -0.09 | -8.58% | 0.00 | 11 | 14 | 0.44 | 0.07 | 0.01 | -0.04 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 215.00 | 0.45 | 0.81 | 0.63 | 0.69 | % | 0.00 | 9 | 0 | 0.44 | 0.06 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 220.00 | 0.35 | 1.73 | 1.04 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.04 | 0.00 | -0.03 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 225.00 | 0.24 | 1.17 | 0.71 | 0.50 | -0.33 | -39.76% | 0.00 | 2 | 3 | 0.51 | 0.03 | 0.00 | -0.02 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 230.00 | 0.02 | 0.87 | 0.45 | 0.27 | -0.70 | -72.17% | 0.00 | 7 | 7 | 0.55 | 0.02 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 235.00 | 0.09 | 1.22 | 0.66 | 1.22 | % | 0.00 | 17 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 240.00 | 0.08 | 0.55 | 0.32 | 0.25 | % | 0.00 | 14 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 245.00 | 0.08 | 0.57 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 9/8/2025 1:59:01 PM EST | |||
| 250.00 | 0.04 | 0.52 | 0.28 | 0.16 | -0.24 | -60.00% | 0.00 | 14 | 4 | 0.51 | 0.01 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 255.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 260.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 265.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 270.00 | 0.00 | 0.43 | 0.22 | 0.25 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 275.00 | 0.00 | 2.87 | 1.44 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 280.00 | 0.00 | 1.43 | 0.72 | 0.37 | % | 0.00 | 25 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 285.00 | 0.00 | 0.88 | 0.44 | 0.34 | % | 0.00 | 25 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 290.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 95.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.89 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 2.28 | 1.14 | 0.15 | % | 0.01 | 1 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 110.00 | 0.00 | 1.09 | 0.55 | 0.18 | % | 0.01 | 1 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 115.00 | 0.05 | 1.00 | 0.53 | 0.25 | % | 0.00 | 8 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 1:59:01 PM EST | |
| 120.00 | 0.08 | 1.69 | 0.89 | 0.54 | +0.24 | +80.00% | 0.01 | 2 | 1 | 0.58 | -0.02 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 125.00 | 0.35 | 0.61 | 0.48 | 0.47 | -0.08 | -14.55% | 0.00 | 8 | 20 | 0.50 | -0.03 | 0.00 | -0.04 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 130.00 | 0.56 | 0.83 | 0.70 | 0.65 | -0.12 | -15.59% | 0.01 | 8 | 3 | 0.46 | -0.05 | 0.00 | -0.05 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 135.00 | 0.86 | 0.97 | 0.92 | 0.91 | +0.04 | +4.60% | 0.01 | 2,039 | 2 | 0.44 | -0.07 | 0.01 | -0.06 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 140.00 | 1.34 | 1.65 | 1.50 | 1.25 | -0.07 | -5.31% | 0.01 | 40 | 37 | 0.43 | -0.10 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 145.00 | 1.84 | 2.30 | 2.07 | 1.96 | -0.04 | -2.00% | 0.01 | 33 | 19 | 0.42 | -0.14 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 150.00 | 2.89 | 3.20 | 3.05 | 3.00 | -0.08 | -2.60% | 0.02 | 109 | 43 | 0.41 | -0.19 | 0.01 | -0.09 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 155.00 | 4.35 | 4.55 | 4.45 | 4.45 | +0.15 | +3.49% | 0.03 | 160 | 62 | 0.41 | -0.25 | 0.01 | -0.10 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 160.00 | 6.10 | 6.30 | 6.20 | 6.20 | +0.30 | +5.09% | 0.04 | 35 | 75 | 0.41 | -0.33 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 165.00 | 8.15 | 8.50 | 8.33 | 8.00 | +0.07 | +0.89% | 0.05 | 36 | 46 | 0.40 | -0.41 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 170.00 | 10.40 | 11.20 | 10.80 | 10.60 | -0.09 | -0.85% | 0.06 | 17 | 60 | 0.40 | -0.50 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 175.00 | 13.50 | 14.45 | 13.98 | 13.84 | +0.35 | +2.60% | 0.08 | 4 | 40 | 0.40 | -0.58 | 0.02 | -0.11 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 180.00 | 17.55 | 18.55 | 18.05 | 16.75 | +0.93 | +5.88% | 0.10 | 2 | 35 | 0.40 | -0.66 | 0.02 | -0.10 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 185.00 | 20.40 | 22.25 | 21.33 | 21.65 | +1.62 | +8.09% | 0.12 | 2 | 26 | 0.40 | -0.73 | 0.01 | -0.09 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 190.00 | 24.60 | 26.15 | 25.38 | 25.13 | +1.90 | +8.18% | 0.13 | 5 | 39 | 0.41 | -0.79 | 0.01 | -0.08 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 195.00 | 29.40 | 30.80 | 30.10 | 31.48 | +3.60 | +12.92% | 0.15 | 1 | 5 | 0.56 | -0.84 | 0.01 | -0.07 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 200.00 | 33.65 | 35.00 | 34.33 | 33.35 | +1.47 | +4.62% | 0.17 | 11 | 12 | 0.44 | -0.87 | 0.01 | -0.06 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 205.00 | 37.20 | 41.95 | 39.58 | 36.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.68 | -0.90 | 0.01 | -0.05 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 210.00 | 40.10 | 46.40 | 43.25 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.70 | -0.93 | 0.01 | -0.04 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 215.00 | 45.00 | 51.35 | 48.18 | 46.43 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.73 | -0.94 | 0.00 | -0.03 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 220.00 | 49.95 | 54.45 | 52.20 | 51.87 | +26.94 | +108.07% | 0.24 | 1 | 1 | 0.50 | -0.96 | 0.00 | -0.03 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 225.00 | 54.95 | 60.95 | 57.95 | % | 0.26 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 9/8/2025 1:59:01 PM EST | |||
| 230.00 | 59.85 | 66.10 | 62.98 | 59.23 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.01 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 235.00 | 67.50 | 70.15 | 68.83 | 67.80 | +1.40 | +2.11% | 0.29 | 2 | 7 | 0.65 | -0.98 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 240.00 | 69.90 | 75.65 | 72.78 | 69.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.88 | -0.98 | 0.00 | -0.01 | 9/5/2025 | 9/8/2025 1:59:01 PM EST |
| 245.00 | 75.10 | 80.45 | 77.78 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/8/2025 1:59:01 PM EST | |||
| 250.00 | 83.10 | 85.65 | 84.38 | 84.55 | +2.55 | +3.11% | 0.34 | 2 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 9/8/2025 1:59:01 PM EST |
| 255.00 | 84.90 | 89.85 | 87.38 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 260.00 | 90.30 | 95.60 | 92.95 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 265.00 | 95.35 | 100.55 | 97.95 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 270.00 | 99.85 | 105.85 | 102.85 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 275.00 | 105.05 | 110.20 | 107.63 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 280.00 | 110.60 | 115.00 | 112.80 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 285.00 | 115.00 | 120.60 | 117.80 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 290.00 | 119.85 | 125.55 | 122.70 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST | |||
| 295.00 | 125.05 | 130.90 | 127.98 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/8/2025 1:59:01 PM EST |