Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $93.63 as of 10/7/2026 4:22:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.90 | 38.50 | 37.20 | 42.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:07 PM EST |
| 60.00 | 30.90 | 33.35 | 32.13 | 34.65 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 65.00 | 25.95 | 28.25 | 27.10 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 70.00 | 21.00 | 23.40 | 22.20 | % | 0.32 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:07 PM EST | |||
| 75.00 | 16.10 | 18.85 | 17.48 | % | 0.23 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.02 | 10/7/2026 4:00:07 PM EST | |||
| 80.00 | 11.50 | 13.95 | 12.73 | % | 0.16 | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.04 | 10/7/2026 4:00:07 PM EST | |||
| 84.00 | 7.80 | 10.65 | 9.23 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.06 | 10/7/2026 4:00:07 PM EST | |||
| 85.00 | 7.55 | 10.00 | 8.78 | % | 0.10 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.06 | 10/7/2026 4:00:07 PM EST | |||
| 86.00 | 6.95 | 8.50 | 7.73 | % | 0.09 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.06 | 10/7/2026 4:00:07 PM EST | |||
| 87.00 | 6.00 | 8.75 | 7.38 | % | 0.08 | 0 | 0 | 0.40 | 0.72 | 0.03 | -0.07 | 10/7/2026 4:00:07 PM EST | |||
| 88.00 | 5.65 | 7.85 | 6.75 | % | 0.08 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.07 | 10/7/2026 4:00:07 PM EST | |||
| 89.00 | 5.10 | 6.25 | 5.68 | % | 0.06 | 0 | 0 | 0.36 | 0.65 | 0.03 | -0.07 | 10/7/2026 4:00:07 PM EST | |||
| 90.00 | 5.15 | 5.75 | 5.45 | 5.43 | -1.93 | -26.23% | 0.06 | 36 | 10 | 0.40 | 0.61 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 4.50 | 5.35 | 4.93 | 4.75 | % | 0.05 | 39 | 0 | 0.40 | 0.58 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST | |
| 92.00 | 4.20 | 4.95 | 4.58 | 4.25 | -1.35 | -24.11% | 0.05 | 1 | 5 | 0.41 | 0.54 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 93.00 | 3.60 | 4.25 | 3.93 | 3.50 | -0.60 | -14.64% | 0.04 | 2 | 2 | 0.40 | 0.50 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 3.35 | 3.75 | 3.55 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.40 | 0.47 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 2.72 | 3.65 | 3.19 | 3.20 | -1.05 | -24.71% | 0.03 | 17 | 25 | 0.41 | 0.43 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 2.21 | 3.90 | 3.06 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.43 | 0.40 | 0.04 | -0.07 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 2.01 | 2.79 | 2.40 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.40 | 0.37 | 0.03 | -0.07 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 2.03 | 2.42 | 2.23 | 2.10 | -0.46 | -17.97% | 0.02 | 5 | 2 | 0.41 | 0.33 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 1.65 | 2.23 | 1.94 | 1.75 | -0.90 | -33.97% | 0.02 | 12 | 6 | 0.41 | 0.30 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 1.54 | 1.81 | 1.68 | 1.70 | -0.55 | -24.45% | 0.02 | 30 | 104 | 0.41 | 0.28 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 101.00 | 1.21 | 1.60 | 1.41 | 1.50 | -0.68 | -31.20% | 0.01 | 9 | 11 | 0.40 | 0.25 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 102.00 | 1.09 | 1.43 | 1.26 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | 0.22 | 0.03 | -0.05 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 103.00 | 0.96 | 1.30 | 1.13 | 1.07 | -0.53 | -33.13% | 0.01 | 4 | 18 | 0.41 | 0.20 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 104.00 | 0.88 | 1.10 | 0.99 | 0.94 | -0.51 | -35.18% | 0.01 | 13 | 44 | 0.41 | 0.18 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 0.65 | 1.00 | 0.83 | 0.83 | -0.39 | -31.97% | 0.01 | 7 | 110 | 0.41 | 0.16 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 106.00 | 0.55 | 1.26 | 0.91 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | 0.14 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 107.00 | 0.41 | 1.15 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | 0.12 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 108.00 | 0.47 | 0.95 | 0.71 | 0.62 | -0.12 | -16.22% | 0.01 | 2 | 13 | 0.45 | 0.11 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 109.00 | 0.18 | 0.95 | 0.57 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | 0.10 | 0.01 | -0.03 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 0.26 | 0.75 | 0.51 | 0.40 | -0.20 | -33.34% | 0.00 | 23 | 45 | 0.44 | 0.08 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 111.00 | 0.24 | 0.42 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | 0.07 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 112.00 | 0.01 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.06 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 113.00 | 0.20 | 0.42 | 0.31 | 0.28 | -0.21 | -42.86% | 0.00 | 11 | 8 | 0.44 | 0.05 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 114.00 | 0.16 | 0.35 | 0.26 | 0.21 | -0.17 | -44.74% | 0.00 | 10 | 12 | 0.42 | 0.05 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 115.00 | 0.05 | 0.47 | 0.26 | 0.22 | -0.12 | -35.30% | 0.00 | 8 | 11 | 0.43 | 0.04 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 116.00 | 0.02 | 0.38 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 120.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 144 | 0.42 | 0.02 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.84 | 0.42 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 2 | 0.47 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 75.00 | 0.10 | 0.27 | 0.19 | 0.26 | +0.11 | +73.34% | 0.00 | 4 | 114 | 0.42 | -0.03 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 80.00 | 0.51 | 0.73 | 0.62 | 0.61 | +0.17 | +38.64% | 0.01 | 21 | 73 | 0.43 | -0.10 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 84.00 | 1.01 | 1.41 | 1.21 | 1.33 | +0.40 | +43.02% | 0.01 | 27 | 49 | 0.41 | -0.19 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 85.00 | 1.31 | 1.64 | 1.48 | 1.65 | +0.10 | +6.46% | 0.02 | 10 | 45 | 0.41 | -0.22 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 86.00 | 1.54 | 1.94 | 1.74 | 2.06 | +0.64 | +45.07% | 0.02 | 41 | 16 | 0.41 | -0.25 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 87.00 | 1.77 | 2.31 | 2.04 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.41 | -0.28 | 0.03 | -0.07 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 88.00 | 2.30 | 2.93 | 2.62 | 2.93 | +1.03 | +54.22% | 0.03 | 3 | 25 | 0.43 | -0.32 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 89.00 | 1.53 | 3.15 | 2.34 | 3.25 | +0.39 | +13.64% | 0.03 | 4 | 9 | 0.37 | -0.35 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 90.00 | 3.00 | 3.50 | 3.25 | 3.27 | +0.67 | +25.77% | 0.04 | 6 | 35 | 0.42 | -0.39 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 91.00 | 2.99 | 3.95 | 3.47 | 3.85 | +0.03 | +0.79% | 0.04 | 9 | 10 | 0.40 | -0.42 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 92.00 | 3.85 | 4.70 | 4.28 | 4.42 | +1.12 | +33.94% | 0.05 | 3 | 32 | 0.43 | -0.46 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 93.00 | 4.50 | 5.00 | 4.75 | 4.70 | +0.85 | +22.08% | 0.05 | 7 | 14 | 0.42 | -0.50 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 94.00 | 4.90 | 5.90 | 5.40 | 5.85 | +1.35 | +30.00% | 0.06 | 21 | 12 | 0.43 | -0.53 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 95.00 | 5.45 | 6.50 | 5.98 | 6.27 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | -0.57 | 0.04 | -0.07 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 96.00 | 5.25 | 7.20 | 6.23 | 7.34 | +0.89 | +13.80% | 0.06 | 1 | 4 | 0.39 | -0.60 | 0.04 | -0.07 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 97.00 | 6.80 | 7.80 | 7.30 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.43 | -0.63 | 0.03 | -0.07 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 98.00 | 7.65 | 9.20 | 8.43 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | -0.67 | 0.03 | -0.07 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 99.00 | 7.60 | 10.00 | 8.80 | 7.46 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.43 | -0.70 | 0.03 | -0.06 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 100.00 | 8.40 | 10.00 | 9.20 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.38 | -0.72 | 0.03 | -0.06 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 101.00 | 8.95 | 11.60 | 10.28 | 8.98 | 0.00 | 0.00% | 0.10 | 0 | 1,201 | 0.43 | -0.75 | 0.03 | -0.06 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 102.00 | 10.30 | 12.50 | 11.40 | 9.47 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | -0.78 | 0.03 | -0.05 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 103.00 | 10.75 | 13.20 | 11.98 | 6.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.80 | 0.02 | -0.05 | 9/28/2026 | 10/7/2026 4:00:07 PM EST |
| 104.00 | 12.30 | 14.20 | 13.25 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.82 | 0.02 | -0.05 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 105.00 | 13.20 | 15.10 | 14.15 | 14.22 | +2.22 | +18.50% | 0.13 | 10 | 13 | 0.60 | -0.84 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 106.00 | 14.25 | 15.85 | 15.05 | 15.21 | +4.23 | +38.53% | 0.14 | 1 | 2 | 0.61 | -0.86 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 107.00 | 15.05 | 16.90 | 15.98 | 13.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -0.88 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 108.00 | 14.60 | 17.70 | 16.15 | 14.85 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.65 | -0.89 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 109.00 | 16.50 | 18.60 | 17.55 | 14.66 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | -0.90 | 0.01 | -0.03 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 110.00 | 16.90 | 19.70 | 18.30 | 14.49 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.65 | -0.92 | 0.01 | -0.03 | 9/30/2026 | 10/7/2026 4:00:07 PM EST |
| 111.00 | 18.20 | 20.50 | 19.35 | 10.94 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | -0.93 | 0.01 | -0.02 | 9/25/2026 | 10/7/2026 4:00:07 PM EST |
| 112.00 | 18.60 | 22.20 | 20.40 | % | 0.18 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 10/7/2026 4:00:07 PM EST | |||
| 113.00 | 20.70 | 22.85 | 21.78 | % | 0.19 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 10/7/2026 4:00:07 PM EST | |||
| 114.00 | 20.55 | 23.40 | 21.98 | % | 0.19 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 10/7/2026 4:00:07 PM EST | |||
| 115.00 | 22.55 | 24.40 | 23.48 | 19.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | -0.96 | 0.01 | -0.01 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 116.00 | 23.00 | 25.40 | 24.20 | % | 0.21 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 10/7/2026 4:00:07 PM EST | |||
| 120.00 | 26.75 | 29.55 | 28.15 | % | 0.23 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/7/2026 4:00:07 PM EST | |||
| 125.00 | 32.70 | 34.35 | 33.53 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 130.00 | 36.70 | 39.40 | 38.05 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 135.00 | 42.60 | 44.35 | 43.48 | 40.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 140.00 | 47.35 | 49.40 | 48.38 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 145.00 | 51.95 | 54.40 | 53.18 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST |