Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $169.16 as of 10/15/2025 8:59:13 AM 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 | 75.65 | 84.20 | 79.93 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 95.00 | 72.65 | 79.15 | 75.90 | 71.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 100.00 | 65.70 | 74.25 | 69.98 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 105.00 | 60.75 | 69.30 | 65.03 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 110.00 | 55.80 | 64.35 | 60.08 | 65.75 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 115.00 | 50.90 | 59.45 | 55.18 | 53.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 120.00 | 46.20 | 54.45 | 50.33 | % | 0.42 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 125.00 | 41.30 | 49.60 | 45.45 | 50.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 130.00 | 37.00 | 44.30 | 40.65 | % | 0.31 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 32.00 | 40.10 | 36.05 | % | 0.27 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.05 | 10/14/2025 3:59:59 PM EST | |||
| 140.00 | 29.10 | 34.95 | 32.03 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 145.00 | 22.75 | 30.70 | 26.73 | % | 0.18 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 150.00 | 21.15 | 25.25 | 23.20 | 23.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | 0.82 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 155.00 | 18.10 | 19.70 | 18.90 | 19.02 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.41 | 0.75 | 0.01 | -0.11 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 160.00 | 13.15 | 16.30 | 14.73 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.68 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 165.00 | 11.20 | 13.25 | 12.23 | 12.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.40 | 0.61 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 170.00 | 9.65 | 10.70 | 10.18 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.42 | 0.54 | 0.02 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 175.00 | 7.65 | 8.35 | 8.00 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.42 | 0.46 | 0.02 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 180.00 | 6.00 | 6.55 | 6.28 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.43 | 0.39 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 185.00 | 3.20 | 5.10 | 4.15 | 4.56 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.39 | 0.32 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 190.00 | 3.40 | 3.95 | 3.68 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.43 | 0.27 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 195.00 | 2.57 | 3.10 | 2.84 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | 0.21 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 200.00 | 0.85 | 2.57 | 1.71 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.39 | 0.17 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 205.00 | 1.29 | 2.44 | 1.87 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.13 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 210.00 | 0.01 | 2.87 | 1.44 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | 0.10 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 215.00 | 0.05 | 2.16 | 1.11 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.08 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 220.00 | 0.55 | 1.70 | 1.13 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.06 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:59 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 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.04 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 135.00 | 0.45 | 1.26 | 0.86 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.46 | -0.06 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 140.00 | 0.82 | 2.36 | 1.59 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.09 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 145.00 | 1.41 | 2.13 | 1.77 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.43 | -0.13 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 150.00 | 2.35 | 3.25 | 2.80 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.18 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 155.00 | 3.45 | 4.20 | 3.83 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.42 | -0.25 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 160.00 | 5.00 | 6.20 | 5.60 | 6.39 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.43 | -0.32 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 165.00 | 7.40 | 8.00 | 7.70 | 7.61 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.43 | -0.39 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 170.00 | 9.10 | 10.75 | 9.93 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.41 | -0.46 | 0.02 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 175.00 | 11.40 | 13.35 | 12.38 | 13.28 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.41 | -0.54 | 0.02 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 180.00 | 14.50 | 17.10 | 15.80 | 15.11 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.40 | -0.61 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 185.00 | 18.10 | 19.95 | 19.03 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.68 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 190.00 | 22.20 | 24.95 | 23.58 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 195.00 | 25.80 | 30.35 | 28.08 | 27.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.79 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 200.00 | 29.60 | 34.20 | 31.90 | % | 0.16 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 205.00 | 34.70 | 37.70 | 36.20 | 29.52 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | -0.87 | 0.01 | -0.07 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 210.00 | 38.70 | 43.65 | 41.18 | 43.92 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.90 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 215.00 | 42.00 | 48.60 | 45.30 | 47.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.69 | -0.92 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 220.00 | 46.85 | 54.85 | 50.85 | % | 0.23 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 225.00 | 51.70 | 58.25 | 54.98 | % | 0.24 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 230.00 | 56.65 | 64.90 | 60.78 | % | 0.26 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 235.00 | 61.60 | 69.65 | 65.63 | % | 0.28 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 240.00 | 66.55 | 74.85 | 70.70 | % | 0.29 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 245.00 | 71.45 | 80.00 | 75.73 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 250.00 | 76.45 | 85.00 | 80.73 | % | 0.32 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST |