Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $178.20 as of 10/3/2025 3:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.40 | 100.35 | 96.38 | % | 1.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 85.00 | 90.40 | 95.30 | 92.85 | % | 1.09 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 85.55 | 90.10 | 87.83 | % | 0.98 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 95.00 | 78.00 | 85.50 | 81.75 | 105.35 | 0.00 | 0.00% | 0.86 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 73.85 | 80.85 | 77.35 | 69.50 | 0.00 | 0.00% | 0.77 | 0 | 31 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:06 PM EST |
| 105.00 | 69.10 | 75.05 | 72.08 | 97.29 | 0.00 | 0.00% | 0.69 | 0 | 28 | 1.23 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 4:00:06 PM EST |
| 110.00 | 65.55 | 70.70 | 68.13 | 67.22 | 0.00 | 0.00% | 0.62 | 0 | 32 | 1.19 | 1.00 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 60.75 | 65.85 | 63.30 | 56.00 | 0.00 | 0.00% | 0.55 | 0 | 30 | 1.12 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 120.00 | 52.95 | 60.80 | 56.88 | 59.00 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.04 | 0.99 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 125.00 | 51.35 | 54.00 | 52.68 | 51.06 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.79 | 0.98 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 4:00:06 PM EST |
| 130.00 | 45.50 | 48.15 | 46.83 | 50.25 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.64 | 0.97 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 135.00 | 40.50 | 43.30 | 41.90 | 44.90 | 0.00 | 0.00% | 0.31 | 0 | 52 | 0.41 | 0.95 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 140.00 | 35.70 | 37.90 | 36.80 | 40.70 | 0.00 | 0.00% | 0.26 | 0 | 128 | 0.37 | 0.93 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 145.00 | 31.55 | 34.10 | 32.83 | 32.27 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.53 | 0.90 | 0.01 | -0.07 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 150.00 | 27.75 | 28.75 | 28.25 | 28.95 | -0.65 | -2.20% | 0.19 | 6 | 148 | 0.40 | 0.87 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 155.00 | 23.70 | 24.75 | 24.23 | 26.63 | -0.72 | -2.64% | 0.16 | 3 | 354 | 0.41 | 0.82 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 160.00 | 19.10 | 20.75 | 19.93 | 22.10 | +1.45 | +7.03% | 0.12 | 11 | 410 | 0.38 | 0.77 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 165.00 | 16.70 | 17.60 | 17.15 | 17.82 | +0.02 | +0.12% | 0.10 | 8 | 844 | 0.41 | 0.70 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 170.00 | 13.90 | 14.10 | 14.00 | 14.20 | -0.48 | -3.27% | 0.08 | 57 | 1,352 | 0.41 | 0.63 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 175.00 | 11.25 | 11.45 | 11.35 | 11.40 | -1.70 | -12.98% | 0.06 | 77 | 1,244 | 0.41 | 0.56 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 180.00 | 9.05 | 9.25 | 9.15 | 9.15 | -1.52 | -14.25% | 0.05 | 299 | 1,943 | 0.41 | 0.48 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 185.00 | 7.20 | 7.40 | 7.30 | 7.34 | -0.96 | -11.57% | 0.04 | 100 | 1,217 | 0.41 | 0.41 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 190.00 | 5.70 | 5.85 | 5.78 | 5.76 | -1.04 | -15.30% | 0.03 | 197 | 2,833 | 0.42 | 0.35 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 195.00 | 4.45 | 4.65 | 4.55 | 4.62 | -0.73 | -13.65% | 0.02 | 479 | 787 | 0.42 | 0.29 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 200.00 | 3.55 | 3.65 | 3.60 | 3.60 | -0.60 | -14.29% | 0.02 | 1,244 | 6,946 | 0.43 | 0.24 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 210.00 | 2.14 | 2.28 | 2.21 | 2.42 | -0.01 | -0.42% | 0.01 | 96 | 3,656 | 0.44 | 0.16 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 220.00 | 1.38 | 1.52 | 1.45 | 1.51 | -0.15 | -9.04% | 0.01 | 71 | 3,949 | 0.45 | 0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 230.00 | 0.91 | 1.02 | 0.97 | 0.98 | -0.16 | -14.04% | 0.00 | 47 | 1,817 | 0.47 | 0.08 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 240.00 | 0.63 | 0.75 | 0.69 | 0.73 | -0.06 | -7.60% | 0.00 | 18 | 4,127 | 0.49 | 0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 250.00 | 0.46 | 0.64 | 0.55 | 0.48 | -0.07 | -12.73% | 0.00 | 21 | 1,957 | 0.52 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 260.00 | 0.18 | 0.64 | 0.41 | 0.41 | -0.18 | -30.51% | 0.00 | 3 | 1,134 | 0.53 | 0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 270.00 | 0.25 | 0.42 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 0.56 | 0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 280.00 | 0.11 | 0.39 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,499 | 0.57 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 290.00 | 0.01 | 0.41 | 0.21 | 0.18 | -0.12 | -40.00% | 0.00 | 4 | 81 | 0.55 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 300.00 | 0.05 | 0.14 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 3,010 | 0.57 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 310.00 | 0.01 | 0.37 | 0.19 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 186 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 320.00 | 0.01 | 0.52 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 330.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 566 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.68 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:06 PM EST |
| 110.00 | 0.01 | 0.90 | 0.46 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.62 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 0.01 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.50 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 120.00 | 0.08 | 0.23 | 0.16 | 0.20 | +0.02 | +11.12% | 0.00 | 10 | 117 | 0.49 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 125.00 | 0.22 | 0.45 | 0.34 | 0.21 | -0.07 | -25.00% | 0.00 | 8 | 454 | 0.50 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 130.00 | 0.31 | 0.56 | 0.44 | 0.38 | +0.02 | +5.56% | 0.00 | 2 | 659 | 0.48 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 135.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.02 | +3.58% | 0.00 | 2 | 1,650 | 0.46 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 140.00 | 0.81 | 0.87 | 0.84 | 0.83 | -0.10 | -10.76% | 0.01 | 50 | 1,444 | 0.44 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 145.00 | 1.21 | 1.39 | 1.30 | 1.23 | +0.08 | +6.96% | 0.01 | 38 | 3,232 | 0.43 | -0.10 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 150.00 | 1.80 | 2.00 | 1.90 | 1.82 | +0.15 | +8.99% | 0.01 | 57 | 1,725 | 0.42 | -0.13 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 155.00 | 2.65 | 2.80 | 2.73 | 2.67 | +0.18 | +7.23% | 0.02 | 80 | 1,562 | 0.42 | -0.18 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 160.00 | 3.80 | 3.95 | 3.88 | 3.87 | +0.38 | +10.89% | 0.02 | 115 | 3,594 | 0.41 | -0.23 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 165.00 | 5.30 | 5.50 | 5.40 | 5.35 | +0.47 | +9.64% | 0.03 | 43 | 1,339 | 0.41 | -0.30 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 170.00 | 7.25 | 7.50 | 7.38 | 7.30 | +0.69 | +10.44% | 0.04 | 61 | 1,466 | 0.41 | -0.37 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 175.00 | 9.60 | 9.85 | 9.73 | 9.45 | +0.40 | +4.42% | 0.06 | 90 | 1,055 | 0.41 | -0.44 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 180.00 | 12.40 | 12.60 | 12.50 | 12.52 | +1.17 | +10.31% | 0.07 | 36 | 1,507 | 0.41 | -0.52 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 185.00 | 15.55 | 15.75 | 15.65 | 14.90 | -0.40 | -2.62% | 0.08 | 13 | 252 | 0.42 | -0.59 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 190.00 | 19.00 | 19.25 | 19.13 | 18.53 | +1.67 | +9.91% | 0.10 | 5 | 535 | 0.42 | -0.65 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 195.00 | 22.80 | 23.05 | 22.93 | 21.85 | +0.60 | +2.83% | 0.12 | 7 | 729 | 0.43 | -0.71 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 200.00 | 26.35 | 27.20 | 26.78 | 25.78 | +0.76 | +3.04% | 0.13 | 9 | 805 | 0.42 | -0.76 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 210.00 | 35.30 | 35.90 | 35.60 | 34.13 | -0.87 | -2.49% | 0.17 | 6 | 546 | 0.47 | -0.84 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 220.00 | 42.35 | 47.50 | 44.93 | 42.82 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.68 | -0.89 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 230.00 | 51.60 | 55.10 | 53.35 | 52.36 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.55 | -0.92 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 240.00 | 63.75 | 64.65 | 64.20 | 63.20 | +1.40 | +2.27% | 0.27 | 6 | 2 | 0.57 | -0.95 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 250.00 | 70.85 | 76.25 | 73.55 | 82.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 9/18/2025 | 10/3/2025 4:00:06 PM EST |
| 260.00 | 81.80 | 85.25 | 83.53 | 81.50 | -1.50 | -1.81% | 0.32 | 6 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 270.00 | 90.10 | 98.55 | 94.33 | 95.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:06 PM EST |
| 280.00 | 100.20 | 106.25 | 103.23 | 111.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 4:00:06 PM EST |
| 290.00 | 110.30 | 117.40 | 113.85 | 120.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 300.00 | 120.25 | 128.40 | 124.33 | 130.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:06 PM EST |
| 310.00 | 130.30 | 138.40 | 134.35 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 320.00 | 140.20 | 147.75 | 143.98 | 101.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 4:00:06 PM EST |
| 330.00 | 150.30 | 158.20 | 154.25 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST |