Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $170.76 as of 10/30/2025 6:21:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.30 | 82.40 | 78.35 | % | 0.87 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 95.00 | 69.30 | 77.40 | 73.35 | % | 0.77 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 64.30 | 72.40 | 68.35 | % | 0.68 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 105.00 | 61.45 | 67.40 | 64.43 | % | 0.61 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 110.00 | 54.35 | 62.45 | 58.40 | % | 0.53 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 115.00 | 50.00 | 57.45 | 53.73 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 45.00 | 52.45 | 48.73 | % | 0.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 40.00 | 47.50 | 43.75 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 35.00 | 42.50 | 38.75 | % | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 31.90 | 37.55 | 34.73 | % | 0.26 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 26.95 | 32.65 | 29.80 | 39.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.13 | 0.98 | 0.00 | -0.06 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 145.00 | 22.20 | 27.85 | 25.03 | 31.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | 0.96 | 0.01 | -0.07 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 18.55 | 23.15 | 20.85 | 20.69 | -1.41 | -6.38% | 0.14 | 2 | 5 | 0.87 | 0.91 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 152.50 | 16.25 | 19.60 | 17.93 | % | 0.12 | 0 | 0 | 0.88 | 0.88 | 0.01 | -0.12 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 14.10 | 17.55 | 15.83 | 15.26 | -8.75 | -36.45% | 0.10 | 6 | 34 | 0.75 | 0.84 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 157.50 | 11.85 | 16.35 | 14.10 | % | 0.09 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 10.60 | 11.60 | 11.10 | 11.00 | -2.45 | -18.22% | 0.07 | 1 | 19 | 0.44 | 0.74 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 8.85 | 9.95 | 9.40 | % | 0.06 | 0 | 0 | 0.44 | 0.68 | 0.02 | -0.20 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 7.45 | 7.90 | 7.68 | 8.05 | -8.25 | -50.62% | 0.05 | 1 | 41 | 0.42 | 0.62 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 167.50 | 6.20 | 6.70 | 6.45 | 6.40 | % | 0.04 | 9 | 0 | 0.43 | 0.55 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 170.00 | 5.05 | 5.45 | 5.25 | 5.50 | -1.55 | -21.99% | 0.03 | 37 | 109 | 0.43 | 0.48 | 0.03 | -0.22 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 172.50 | 4.10 | 4.45 | 4.28 | 4.27 | -2.03 | -32.23% | 0.02 | 3 | 58 | 0.44 | 0.42 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 3.40 | 3.75 | 3.58 | 3.50 | -1.40 | -28.58% | 0.02 | 192 | 138 | 0.44 | 0.36 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 177.50 | 2.63 | 2.97 | 2.80 | 3.44 | -0.61 | -15.07% | 0.02 | 7 | 35 | 0.45 | 0.30 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 2.15 | 2.39 | 2.27 | 2.67 | -0.78 | -22.61% | 0.01 | 39 | 288 | 0.45 | 0.25 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 182.50 | 1.63 | 1.97 | 1.80 | 1.86 | -0.88 | -32.12% | 0.01 | 10 | 41 | 0.46 | 0.21 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 1.25 | 1.59 | 1.42 | 1.70 | -0.50 | -22.73% | 0.01 | 109 | 317 | 0.46 | 0.18 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 187.50 | 0.92 | 1.49 | 1.21 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.48 | 0.15 | 0.01 | -0.14 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 0.88 | 1.46 | 1.17 | 1.08 | -0.52 | -32.50% | 0.01 | 24 | 396 | 0.51 | 0.12 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 192.50 | 0.33 | 0.99 | 0.66 | 0.87 | -0.88 | -50.29% | 0.00 | 1 | 63 | 0.47 | 0.10 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 0.55 | 0.90 | 0.73 | 0.66 | -0.26 | -28.27% | 0.00 | 46 | 246 | 0.52 | 0.08 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 197.50 | 0.44 | 0.91 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 200.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.23 | -31.51% | 0.00 | 99 | 732 | 0.53 | 0.05 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 0.52 | 0.26 | 0.52 | -0.63 | -54.79% | 0.00 | 2 | 4 | 0.50 | 0.05 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 205.00 | 0.01 | 1.01 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.52 | 0.04 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 0.12 | 0.41 | 0.27 | 0.29 | -0.35 | -54.69% | 0.00 | 230 | 124 | 0.57 | 0.03 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 215.00 | 0.06 | 0.85 | 0.46 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 144 | 0.65 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.22 | -53.66% | 0.00 | 10 | 73 | 0.59 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.77 | 0.39 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.87 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 4.35 | 2.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | -0.01 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 140.00 | 0.03 | 0.26 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 11 | 196 | 0.45 | -0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.39 | 0.70 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.68 | -0.04 | 0.01 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 0.41 | 0.92 | 0.67 | 0.59 | -0.12 | -16.91% | 0.00 | 70 | 208 | 0.45 | -0.09 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 152.50 | 0.83 | 1.26 | 1.05 | 0.71 | % | 0.01 | 10 | 0 | 0.46 | -0.12 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 155.00 | 1.07 | 1.55 | 1.31 | 1.25 | +0.04 | +3.31% | 0.01 | 33 | 169 | 0.44 | -0.16 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 157.50 | 1.63 | 1.88 | 1.76 | 1.65 | -0.17 | -9.35% | 0.01 | 7 | 43 | 0.43 | -0.20 | 0.02 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 160.00 | 2.27 | 2.62 | 2.45 | 2.35 | +0.05 | +2.18% | 0.02 | 23 | 215 | 0.43 | -0.26 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 3.10 | 3.40 | 3.25 | 3.00 | -0.23 | -7.13% | 0.02 | 20 | 44 | 0.43 | -0.32 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 4.15 | 4.55 | 4.35 | 4.25 | +0.23 | +5.73% | 0.03 | 16 | 198 | 0.44 | -0.38 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 167.50 | 5.30 | 5.65 | 5.48 | 5.25 | +0.17 | +3.35% | 0.03 | 25 | 35 | 0.45 | -0.45 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 170.00 | 6.65 | 7.10 | 6.88 | 5.90 | -0.35 | -5.60% | 0.04 | 127 | 173 | 0.45 | -0.52 | 0.03 | -0.22 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 172.50 | 8.15 | 8.90 | 8.53 | 7.83 | +0.13 | +1.69% | 0.05 | 64 | 50 | 0.47 | -0.58 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 9.40 | 10.75 | 10.08 | 8.34 | +0.17 | +2.09% | 0.06 | 45 | 156 | 0.46 | -0.64 | 0.03 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 177.50 | 11.20 | 12.25 | 11.73 | 11.25 | +2.10 | +22.96% | 0.07 | 6 | 57 | 0.45 | -0.70 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 11.05 | 14.20 | 12.63 | 12.90 | +0.91 | +7.59% | 0.07 | 7 | 139 | 0.36 | -0.75 | 0.02 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 182.50 | 15.30 | 16.30 | 15.80 | 14.45 | % | 0.09 | 2 | 0 | 0.46 | -0.79 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 185.00 | 16.95 | 18.60 | 17.78 | 11.56 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.44 | -0.82 | 0.02 | -0.15 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 187.50 | 16.00 | 20.85 | 18.43 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.54 | -0.85 | 0.01 | -0.14 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 18.25 | 23.05 | 20.65 | 20.49 | +9.53 | +86.96% | 0.11 | 5 | 20 | 0.63 | -0.88 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 192.50 | 20.85 | 27.35 | 24.10 | 24.00 | +7.57 | +46.08% | 0.13 | 1 | 7 | 0.54 | -0.90 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 26.05 | 27.75 | 26.90 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.68 | -0.92 | 0.01 | -0.09 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 197.50 | 25.65 | 30.75 | 28.20 | % | 0.14 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 200.00 | 28.05 | 33.60 | 30.83 | 32.85 | +9.83 | +42.71% | 0.15 | 1 | 13 | 0.73 | -0.95 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 202.50 | 30.50 | 35.05 | 32.78 | % | 0.16 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 205.00 | 32.95 | 37.45 | 35.20 | 34.26 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | -0.96 | 0.01 | -0.06 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 37.90 | 42.35 | 40.13 | 45.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | -0.97 | 0.00 | -0.04 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 215.00 | 42.85 | 48.50 | 45.68 | % | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 220.00 | 47.85 | 54.75 | 51.30 | 41.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.02 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 225.00 | 52.85 | 60.95 | 56.90 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 230.00 | 57.85 | 65.95 | 61.90 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 235.00 | 62.85 | 70.95 | 66.90 | 60.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:56 PM EST |
| 240.00 | 67.85 | 75.60 | 71.73 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 245.00 | 72.85 | 80.95 | 76.90 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 77.85 | 85.95 | 81.90 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |