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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.00 | 90.30 | 86.65 | % | 0.96 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 95.00 | 79.05 | 85.35 | 82.20 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 100.00 | 72.50 | 80.35 | 76.43 | % | 0.76 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 105.00 | 67.05 | 75.50 | 71.28 | % | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 110.00 | 62.00 | 70.45 | 66.23 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 115.00 | 58.65 | 65.40 | 62.03 | % | 0.54 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 52.15 | 60.50 | 56.33 | % | 0.47 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 47.40 | 55.55 | 51.48 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 43.15 | 50.65 | 46.90 | % | 0.36 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 135.00 | 39.80 | 45.30 | 42.55 | 44.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 140.00 | 34.75 | 40.95 | 37.85 | % | 0.27 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 27.95 | 36.20 | 32.08 | 34.00 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.80 | 0.94 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 150.00 | 26.85 | 30.15 | 28.50 | 26.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.48 | 0.90 | 0.01 | -0.08 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 155.00 | 21.50 | 23.85 | 22.68 | % | 0.15 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.09 | 10/3/2025 4:00:06 PM EST | |||
| 160.00 | 17.60 | 20.45 | 19.03 | 19.49 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | 0.80 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 165.00 | 14.85 | 15.90 | 15.38 | 16.30 | -0.83 | -4.85% | 0.09 | 1 | 2 | 0.40 | 0.73 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 170.00 | 11.90 | 12.40 | 12.15 | 12.90 | -3.00 | -18.87% | 0.07 | 1 | 25 | 0.40 | 0.64 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 175.00 | 9.00 | 9.70 | 9.35 | 9.65 | -0.70 | -6.77% | 0.05 | 22 | 103 | 0.39 | 0.55 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 180.00 | 6.85 | 7.45 | 7.15 | 8.15 | -0.65 | -7.39% | 0.04 | 12 | 62 | 0.40 | 0.46 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 185.00 | 2.94 | 5.60 | 4.27 | 5.80 | -0.78 | -11.86% | 0.02 | 86 | 30 | 0.35 | 0.38 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 190.00 | 3.10 | 4.25 | 3.68 | 4.44 | -0.48 | -9.76% | 0.02 | 11 | 45 | 0.39 | 0.30 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 195.00 | 3.00 | 3.20 | 3.10 | 3.50 | +0.10 | +2.95% | 0.02 | 5 | 81 | 0.42 | 0.24 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 200.00 | 2.21 | 2.76 | 2.49 | 2.48 | +0.55 | +28.50% | 0.01 | 18 | 75 | 0.43 | 0.19 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 205.00 | 1.66 | 2.33 | 2.00 | 1.97 | -0.10 | -4.84% | 0.01 | 34 | 46 | 0.46 | 0.15 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 210.00 | 1.22 | 1.38 | 1.30 | 1.51 | -0.39 | -20.53% | 0.01 | 4 | 4 | 0.44 | 0.11 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 215.00 | 0.66 | 1.40 | 1.03 | 0.73 | % | 0.00 | 1 | 0 | 0.45 | 0.09 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 220.00 | 0.71 | 0.84 | 0.78 | 0.84 | -0.11 | -11.58% | 0.00 | 1 | 20 | 0.46 | 0.07 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 0.69 | 0.35 | 0.63 | -0.52 | -45.22% | 0.00 | 250 | 252 | 0.49 | 0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.94 | 0.47 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.03 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.05 | 1.03 | 0.34 | -0.11 | -24.45% | 0.00 | 1 | 3 | 0.75 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.50 | 2.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 140.00 | 0.34 | 0.54 | 0.44 | 0.36 | -0.14 | -28.00% | 0.00 | 1 | 1 | 0.45 | -0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 145.00 | 0.61 | 0.92 | 0.77 | 0.53 | -0.21 | -28.38% | 0.01 | 15 | 4 | 0.45 | -0.06 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 150.00 | 0.97 | 1.25 | 1.11 | 1.13 | +0.03 | +2.73% | 0.01 | 2 | 36 | 0.42 | -0.10 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 155.00 | 1.69 | 1.83 | 1.76 | 1.71 | -0.10 | -5.53% | 0.01 | 50 | 31 | 0.42 | -0.14 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 160.00 | 2.59 | 2.78 | 2.69 | 2.61 | +0.21 | +8.75% | 0.02 | 16 | 72 | 0.41 | -0.20 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 165.00 | 3.90 | 4.15 | 4.03 | 3.85 | +0.48 | +14.25% | 0.02 | 45 | 105 | 0.41 | -0.27 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 170.00 | 5.35 | 6.50 | 5.93 | 5.50 | 0.00 | 0.00% | 0.03 | 65 | 40 | 0.41 | -0.36 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 175.00 | 8.00 | 8.30 | 8.15 | 8.26 | +0.51 | +6.59% | 0.05 | 16 | 28 | 0.41 | -0.45 | 0.02 | -0.14 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 180.00 | 9.35 | 11.35 | 10.35 | 10.50 | +0.40 | +3.96% | 0.06 | 4 | 11 | 0.42 | -0.54 | 0.02 | -0.13 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 185.00 | 11.75 | 14.30 | 13.03 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | -0.62 | 0.02 | -0.13 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 190.00 | 16.65 | 17.95 | 17.30 | 16.45 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.39 | -0.70 | 0.02 | -0.12 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 195.00 | 20.75 | 22.00 | 21.38 | 19.65 | +0.30 | +1.55% | 0.11 | 1 | 1 | 0.45 | -0.76 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 200.00 | 25.10 | 26.60 | 25.85 | 26.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.81 | 0.01 | -0.09 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 205.00 | 28.85 | 30.75 | 29.80 | 28.26 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.48 | -0.85 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 210.00 | 31.00 | 35.70 | 33.35 | 38.59 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | -0.89 | 0.01 | -0.07 | 9/25/2025 | 10/3/2025 4:00:06 PM EST |
| 215.00 | 35.90 | 41.70 | 38.80 | % | 0.18 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.06 | 10/3/2025 4:00:06 PM EST | |||
| 220.00 | 40.50 | 45.25 | 42.88 | % | 0.19 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.05 | 10/3/2025 4:00:06 PM EST | |||
| 225.00 | 45.40 | 50.65 | 48.03 | % | 0.21 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.04 | 10/3/2025 4:00:06 PM EST | |||
| 230.00 | 50.30 | 56.75 | 53.53 | % | 0.23 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 235.00 | 55.30 | 63.45 | 59.38 | % | 0.25 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 240.00 | 60.20 | 68.45 | 64.33 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 245.00 | 65.25 | 71.65 | 68.45 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 250.00 | 70.20 | 78.30 | 74.25 | % | 0.30 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST |