Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $283.71 as of 10/17/2024 9:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 125.20 | 133.55 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 160.00 | 120.05 | 128.55 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 165.00 | 115.40 | 123.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 170.00 | 110.40 | 118.45 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 175.00 | 105.40 | 113.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 180.00 | 100.40 | 108.45 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 185.00 | 95.45 | 103.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 190.00 | 90.45 | 98.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 195.00 | 85.50 | 93.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 200.00 | 80.50 | 88.55 | 92.50 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 205.00 | 75.50 | 83.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 210.00 | 70.55 | 78.60 | 63.78 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 215.00 | 65.60 | 73.65 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 60.60 | 68.65 | 47.47 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.03 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 225.00 | 55.65 | 63.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 230.00 | 50.70 | 58.75 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 45.80 | 53.85 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 40.90 | 48.85 | 46.50 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.98 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 245.00 | 36.05 | 44.05 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 250.00 | 32.40 | 37.80 | 40.38 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.93 | 0.00 | -0.13 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 255.00 | 26.45 | 34.45 | 22.36 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.90 | 0.01 | -0.16 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 257.50 | 26.25 | 30.35 | % | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.18 | 10/17/2024 4:00:05 PM EST | |||
| 260.00 | 24.20 | 28.05 | 29.96 | -0.54 | -1.77% | 10 | 29 | 0.53 | 0.86 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 262.50 | 23.10 | 25.90 | % | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.21 | 10/17/2024 4:00:05 PM EST | |||
| 265.00 | 19.60 | 24.05 | 31.15 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.82 | 0.01 | -0.22 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 267.50 | 17.95 | 21.70 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.24 | 10/17/2024 4:00:05 PM EST | |||
| 270.00 | 15.65 | 19.60 | 22.26 | -5.09 | -18.62% | 1 | 97 | 0.35 | 0.75 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 272.50 | 14.05 | 15.85 | 17.12 | -3.10 | -15.34% | 10 | 4 | 0.56 | 0.72 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 275.00 | 13.05 | 14.15 | 15.19 | -6.81 | -30.96% | 20 | 41 | 0.35 | 0.68 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 277.50 | 8.05 | 16.55 | 18.32 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.64 | 0.02 | -0.28 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 280.00 | 8.90 | 12.05 | 11.44 | -5.81 | -33.69% | 22 | 249 | 0.36 | 0.60 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 282.50 | 9.15 | 9.55 | 13.40 | -5.80 | -30.21% | 10 | 18 | 0.37 | 0.55 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 285.00 | 7.90 | 8.30 | 8.00 | -5.78 | -41.95% | 38 | 210 | 0.37 | 0.50 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 287.50 | 5.30 | 9.05 | 7.09 | -6.41 | -47.49% | 322 | 21 | 0.38 | 0.45 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 290.00 | 5.70 | 6.00 | 6.88 | -5.07 | -42.43% | 14 | 122 | 0.36 | 0.40 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 292.50 | 4.70 | 5.10 | 5.20 | -5.00 | -49.02% | 16 | 15 | 0.36 | 0.35 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 295.00 | 3.95 | 4.25 | 4.10 | -4.80 | -53.94% | 48 | 201 | 0.36 | 0.31 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 297.50 | 3.25 | 3.50 | 3.71 | -4.04 | -52.13% | 9 | 117 | 0.36 | 0.27 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 300.00 | 2.67 | 2.98 | 2.78 | -4.12 | -59.71% | 468 | 450 | 0.36 | 0.23 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 302.50 | 1.39 | 2.92 | 2.38 | -3.47 | -59.32% | 8 | 28 | 0.34 | 0.20 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 305.00 | 1.60 | 2.00 | 1.92 | -3.25 | -62.87% | 11 | 201 | 0.35 | 0.17 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 310.00 | 0.74 | 1.35 | 1.20 | -2.17 | -64.40% | 45 | 91 | 0.34 | 0.12 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 315.00 | 0.74 | 1.32 | 0.90 | -1.40 | -60.87% | 37 | 78 | 0.38 | 0.08 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 320.00 | 0.03 | 0.67 | 0.55 | -1.12 | -67.07% | 37 | 190 | 0.32 | 0.06 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 325.00 | 0.15 | 1.03 | 0.65 | -0.50 | -43.48% | 7 | 45 | 0.44 | 0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 330.00 | 0.10 | 0.76 | 0.30 | -0.40 | -57.15% | 5 | 108 | 0.40 | 0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 335.00 | 0.05 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.01 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 340.00 | 0.03 | 3.70 | 1.38 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 345.00 | 0.01 | 3.95 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 4:00:05 PM EST |
| 350.00 | 0.00 | 3.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 355.00 | 0.00 | 4.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 360.00 | 0.00 | 0.60 | 0.10 | -0.02 | -16.67% | 2 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 365.00 | 0.00 | 4.35 | 0.15 | % | 2 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 4.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.02 | 9/24/2024 | 10/17/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.29 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.22 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.78 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 3.80 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:05 PM EST |
| 190.00 | 0.00 | 3.80 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 3.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 4.30 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 4:00:05 PM EST |
| 205.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:05 PM EST |
| 210.00 | 0.04 | 0.08 | 0.04 | -0.01 | -20.00% | 1 | 131 | 0.60 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 128 | 0.66 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 220.00 | 0.04 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.61 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 225.00 | 0.01 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 230.00 | 0.10 | 1.22 | 0.16 | -0.03 | -15.79% | 11 | 170 | 0.54 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 235.00 | 0.09 | 0.61 | 0.75 | +0.53 | +240.91% | 2 | 102 | 0.58 | -0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 240.00 | 0.12 | 0.55 | 0.80 | +0.62 | +344.45% | 2 | 179 | 0.51 | -0.02 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 245.00 | 0.18 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 134 | 0.43 | -0.05 | 0.00 | -0.10 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 250.00 | 0.54 | 0.91 | 0.56 | +0.26 | +86.67% | 8 | 161 | 0.40 | -0.07 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 255.00 | 0.75 | 0.99 | 0.87 | +0.02 | +2.36% | 13 | 135 | 0.39 | -0.10 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 257.50 | 0.93 | 1.31 | 0.90 | +0.34 | +60.72% | 31 | 35 | 0.43 | -0.12 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 260.00 | 1.19 | 1.49 | 1.22 | +0.38 | +45.24% | 22 | 152 | 0.37 | -0.14 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 262.50 | 1.46 | 2.72 | 1.34 | -0.41 | -23.43% | 6 | 2 | 0.41 | -0.16 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 265.00 | 1.81 | 2.13 | 1.75 | +0.67 | +62.04% | 28 | 56 | 0.37 | -0.18 | 0.01 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 267.50 | 1.66 | 2.74 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.21 | 0.01 | -0.24 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 270.00 | 2.80 | 3.15 | 2.98 | +1.32 | +79.52% | 125 | 69 | 0.36 | -0.25 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 272.50 | 3.50 | 3.80 | 2.94 | +0.72 | +32.44% | 4 | 5 | 0.36 | -0.28 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 275.00 | 2.94 | 4.55 | 4.17 | +1.70 | +68.83% | 12 | 88 | 0.33 | -0.32 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 277.50 | 5.10 | 8.90 | 2.80 | +0.20 | +7.70% | 4 | 9 | 0.44 | -0.36 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 280.00 | 6.05 | 6.45 | 6.30 | +2.85 | +82.61% | 24 | 36 | 0.36 | -0.40 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 282.50 | 6.15 | 8.00 | 7.39 | +3.34 | +82.47% | 6 | 6 | 0.34 | -0.45 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 285.00 | 5.05 | 9.50 | 8.16 | +3.61 | +79.35% | 13 | 7 | 0.30 | -0.50 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 287.50 | 9.75 | 11.45 | 8.52 | -0.23 | -2.63% | 10 | 29 | 0.38 | -0.55 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 290.00 | 11.15 | 11.60 | 8.23 | +1.26 | +18.08% | 21 | 36 | 0.35 | -0.60 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 292.50 | 10.65 | 14.40 | 11.15 | +3.20 | +40.26% | 2 | 13 | 0.33 | -0.65 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 295.00 | 12.50 | 16.00 | 11.20 | +1.85 | +19.79% | 1 | 16 | 0.32 | -0.69 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 297.50 | 14.70 | 20.65 | % | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.23 | 10/17/2024 4:00:05 PM EST | |||
| 300.00 | 15.75 | 19.75 | 18.00 | +5.71 | +46.47% | 1 | 1 | 0.52 | -0.77 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 302.50 | 18.40 | 22.10 | % | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.20 | 10/17/2024 4:00:05 PM EST | |||
| 305.00 | 20.45 | 24.05 | 14.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.83 | 0.01 | -0.18 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 310.00 | 24.15 | 28.70 | 25.96 | % | 1 | 0 | 0.60 | -0.88 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST | |
| 315.00 | 27.35 | 35.40 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.92 | 0.01 | -0.11 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 320.00 | 32.10 | 40.15 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 325.00 | 37.00 | 45.05 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.06 | 10/17/2024 4:00:05 PM EST | |||
| 330.00 | 42.25 | 50.05 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 10/17/2024 4:00:05 PM EST | |||
| 335.00 | 47.15 | 55.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 340.00 | 51.85 | 60.05 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 345.00 | 57.10 | 65.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 350.00 | 62.05 | 70.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 355.00 | 67.10 | 75.05 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 360.00 | 72.10 | 80.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 365.00 | 77.15 | 85.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |