Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $177.51 as of 11/26/2025 3:18:31 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 | 89.15 | 95.80 | 92.48 | % | 1.03 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:02 PM EST | |||
| 95.00 | 84.15 | 90.80 | 87.48 | % | 0.92 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:02 PM EST | |||
| 100.00 | 79.15 | 85.85 | 82.50 | 71.06 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:59:02 PM EST |
| 105.00 | 74.20 | 80.85 | 77.53 | % | 0.74 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:02 PM EST | |||
| 110.00 | 69.20 | 75.90 | 72.55 | 63.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:59:02 PM EST |
| 115.00 | 64.25 | 70.95 | 67.60 | 52.55 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.89 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 2:59:02 PM EST |
| 120.00 | 59.35 | 66.00 | 62.68 | % | 0.52 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:59:02 PM EST | |||
| 125.00 | 54.45 | 61.15 | 57.80 | % | 0.46 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.03 | 11/26/2025 2:59:02 PM EST | |||
| 130.00 | 49.60 | 56.30 | 52.95 | % | 0.41 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.05 | 11/26/2025 2:59:02 PM EST | |||
| 135.00 | 45.35 | 51.55 | 48.45 | 37.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.45 | 0.96 | 0.00 | -0.08 | 11/11/2025 | 11/26/2025 2:59:02 PM EST |
| 140.00 | 40.15 | 46.90 | 43.53 | 37.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.36 | 0.94 | 0.00 | -0.11 | 11/25/2025 | 11/26/2025 2:59:02 PM EST |
| 145.00 | 35.55 | 42.35 | 38.95 | 24.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.29 | 0.92 | 0.00 | -0.15 | 11/6/2025 | 11/26/2025 2:59:02 PM EST |
| 150.00 | 32.45 | 37.20 | 34.83 | 21.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.15 | 0.89 | 0.01 | -0.20 | 11/18/2025 | 11/26/2025 2:59:02 PM EST |
| 152.50 | 29.95 | 35.10 | 32.53 | % | 0.21 | 0 | 0 | 1.12 | 0.87 | 0.01 | -0.22 | 11/26/2025 2:59:02 PM EST | |||
| 155.00 | 28.35 | 33.05 | 30.70 | 18.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | 0.85 | 0.01 | -0.24 | 11/5/2025 | 11/26/2025 2:59:02 PM EST |
| 157.50 | 26.55 | 30.40 | 28.48 | % | 0.18 | 0 | 0 | 0.81 | 0.82 | 0.01 | -0.26 | 11/26/2025 2:59:02 PM EST | |||
| 160.00 | 25.10 | 28.45 | 26.78 | 26.30 | +2.84 | +12.11% | 0.17 | 21 | 26 | 0.80 | 0.80 | 0.01 | -0.28 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 162.50 | 22.25 | 27.25 | 24.75 | 24.67 | +3.15 | +14.64% | 0.15 | 3 | 2 | 0.82 | 0.77 | 0.01 | -0.30 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 165.00 | 22.45 | 23.85 | 23.15 | 23.10 | +3.10 | +15.50% | 0.14 | 11 | 130 | 0.84 | 0.75 | 0.01 | -0.32 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 167.50 | 20.60 | 22.70 | 21.65 | 22.00 | +4.02 | +22.36% | 0.13 | 2 | 4 | 0.87 | 0.72 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 170.00 | 18.85 | 20.75 | 19.80 | 19.10 | +1.25 | +7.01% | 0.12 | 79 | 129 | 0.84 | 0.69 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 172.50 | 18.25 | 19.60 | 18.93 | 17.87 | +2.67 | +17.57% | 0.11 | 4 | 33 | 0.86 | 0.66 | 0.01 | -0.37 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 175.00 | 16.15 | 17.65 | 16.90 | 16.62 | +1.87 | +12.68% | 0.10 | 49 | 383 | 0.83 | 0.63 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 177.50 | 15.30 | 16.20 | 15.75 | 15.10 | +1.60 | +11.86% | 0.09 | 23 | 80 | 0.85 | 0.60 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 180.00 | 14.05 | 14.60 | 14.33 | 15.05 | +2.70 | +21.87% | 0.08 | 210 | 404 | 0.85 | 0.57 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 182.50 | 12.00 | 13.50 | 12.75 | 12.75 | +1.60 | +14.35% | 0.07 | 84 | 13 | 0.85 | 0.54 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 185.00 | 11.65 | 12.00 | 11.83 | 11.67 | +1.88 | +19.21% | 0.06 | 199 | 356 | 0.82 | 0.51 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 187.50 | 10.55 | 10.95 | 10.75 | 10.55 | +1.22 | +13.08% | 0.06 | 36 | 8 | 0.84 | 0.48 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 190.00 | 9.45 | 9.90 | 9.68 | 9.58 | +2.73 | +39.86% | 0.05 | 196 | 346 | 0.83 | 0.45 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | 0.83 | 0.42 | 0.01 | -0.39 | 11/26/2025 2:59:02 PM EST | ||||||
| 195.00 | 7.60 | 8.35 | 7.98 | 8.00 | +1.25 | +18.52% | 0.04 | 78 | 175 | 0.82 | 0.39 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 197.50 | % | 0.00 | 0 | 0 | 0.81 | 0.36 | 0.01 | -0.37 | 11/26/2025 2:59:02 PM EST | ||||||
| 200.00 | 6.20 | 6.30 | 6.25 | 6.15 | +1.02 | +19.89% | 0.03 | 451 | 1,137 | 0.82 | 0.33 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 205.00 | 4.80 | 5.10 | 4.95 | 5.01 | +0.91 | +22.20% | 0.02 | 53 | 248 | 0.81 | 0.28 | 0.01 | -0.33 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 210.00 | 3.70 | 4.00 | 3.85 | 3.86 | +0.41 | +11.89% | 0.02 | 39 | 276 | 0.80 | 0.24 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 215.00 | 2.93 | 3.15 | 3.04 | 3.10 | +0.34 | +12.32% | 0.01 | 80 | 251 | 0.80 | 0.20 | 0.01 | -0.27 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 220.00 | 2.29 | 2.62 | 2.46 | 2.39 | +0.33 | +16.02% | 0.01 | 55 | 1,053 | 0.82 | 0.16 | 0.01 | -0.24 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 225.00 | 1.77 | 1.90 | 1.84 | 1.83 | +0.34 | +22.82% | 0.01 | 51 | 169 | 0.81 | 0.13 | 0.01 | -0.21 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 230.00 | 1.36 | 1.50 | 1.43 | 1.42 | +0.21 | +17.36% | 0.01 | 44 | 23 | 0.81 | 0.11 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 235.00 | 1.04 | 1.37 | 1.21 | 1.22 | +0.17 | +16.19% | 0.01 | 106 | 489 | 0.83 | 0.08 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 240.00 | 0.77 | 1.00 | 0.89 | 0.90 | +0.41 | +83.68% | 0.00 | 5 | 27 | 0.82 | 0.07 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 245.00 | 0.20 | 0.75 | 0.48 | 0.70 | +0.27 | +62.80% | 0.00 | 11 | 109 | 0.76 | 0.05 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 250.00 | 0.05 | 0.72 | 0.39 | 0.60 | +0.23 | +62.17% | 0.00 | 25 | 17 | 0.74 | 0.04 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 2:59:02 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 4.35 | 2.18 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 4.35 | 2.18 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.04 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.66 | 0.33 | 0.17 | -0.05 | -22.73% | 0.00 | 4 | 197 | 1.18 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.96 | 0.48 | 0.24 | -0.12 | -33.34% | 0.00 | 2 | 234 | 1.17 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 130.00 | 0.20 | 0.47 | 0.34 | 0.35 | -0.29 | -45.32% | 0.00 | 20 | 86 | 0.89 | -0.02 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 135.00 | 0.50 | 0.68 | 0.59 | 0.65 | -0.24 | -26.97% | 0.00 | 3 | 52 | 0.89 | -0.04 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 140.00 | 0.50 | 1.12 | 0.81 | 0.90 | -0.55 | -37.94% | 0.01 | 45 | 345 | 0.87 | -0.06 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 145.00 | 1.23 | 1.62 | 1.43 | 1.40 | -0.56 | -28.58% | 0.01 | 9 | 180 | 0.88 | -0.08 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 150.00 | 1.82 | 2.03 | 1.93 | 1.97 | -0.86 | -30.39% | 0.01 | 118 | 413 | 0.85 | -0.11 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 152.50 | 0.00 | 4.80 | 2.40 | 2.17 | -1.30 | -37.47% | 0.02 | 2 | 51 | 1.10 | -0.13 | 0.01 | -0.22 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 155.00 | 2.51 | 2.88 | 2.70 | 2.77 | -0.98 | -26.14% | 0.02 | 83 | 139 | 0.84 | -0.15 | 0.01 | -0.24 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 157.50 | 3.05 | 3.45 | 3.25 | 3.35 | -1.05 | -23.87% | 0.02 | 20 | 69 | 0.84 | -0.18 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 160.00 | 3.60 | 3.90 | 3.75 | 3.80 | -1.44 | -27.49% | 0.02 | 397 | 235 | 0.83 | -0.20 | 0.01 | -0.28 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 162.50 | 4.25 | 4.45 | 4.35 | 4.42 | -1.59 | -26.46% | 0.03 | 10 | 3 | 0.84 | -0.23 | 0.01 | -0.30 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 165.00 | 4.90 | 5.40 | 5.15 | 5.05 | -1.68 | -24.97% | 0.03 | 341 | 221 | 0.83 | -0.25 | 0.01 | -0.32 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 167.50 | 5.55 | 6.60 | 6.08 | 6.00 | -1.65 | -21.57% | 0.04 | 27 | 24 | 0.85 | -0.28 | 0.01 | -0.34 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 170.00 | 6.55 | 7.05 | 6.80 | 7.00 | -1.60 | -18.61% | 0.04 | 91 | 195 | 0.84 | -0.31 | 0.01 | -0.36 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 172.50 | 7.25 | 8.55 | 7.90 | 8.49 | -2.00 | -19.07% | 0.05 | 7 | 8 | 0.84 | -0.34 | 0.01 | -0.37 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 175.00 | 8.35 | 9.15 | 8.75 | 9.22 | -1.43 | -13.43% | 0.05 | 125 | 108 | 0.83 | -0.37 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 177.50 | 9.30 | 10.50 | 9.90 | 9.75 | -2.63 | -21.25% | 0.06 | 15 | 10 | 0.83 | -0.40 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 180.00 | 10.60 | 11.20 | 10.90 | 10.89 | -3.64 | -25.06% | 0.06 | 351 | 25 | 0.83 | -0.43 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 182.50 | 11.80 | 12.45 | 12.13 | 12.75 | % | 0.07 | 20 | 0 | 0.83 | -0.46 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:02 PM EST | |
| 185.00 | 13.05 | 13.65 | 13.35 | 13.44 | -3.25 | -19.48% | 0.07 | 177 | 32 | 0.82 | -0.49 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 187.50 | 14.65 | 17.85 | 16.25 | 15.43 | % | 0.09 | 2 | 0 | 0.89 | -0.52 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 2:59:02 PM EST | |
| 190.00 | 15.90 | 19.05 | 17.48 | 16.40 | -3.40 | -17.18% | 0.09 | 1 | 20 | 0.87 | -0.55 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | 0.89 | -0.58 | 0.01 | -0.39 | 11/26/2025 2:59:02 PM EST | ||||||
| 195.00 | 18.35 | 20.70 | 19.53 | 20.12 | -7.98 | -28.40% | 0.10 | 13 | 11 | 0.84 | -0.61 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 2:59:02 PM EST |
| 197.50 | % | 0.00 | 0 | 0 | 0.84 | -0.64 | 0.01 | -0.37 | 11/26/2025 2:59:02 PM EST | ||||||
| 200.00 | 22.55 | 24.70 | 23.63 | 35.70 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.85 | -0.67 | 0.01 | -0.36 | 11/21/2025 | 11/26/2025 2:59:02 PM EST |
| 205.00 | 26.15 | 29.20 | 27.68 | 44.37 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.87 | -0.72 | 0.01 | -0.33 | 11/18/2025 | 11/26/2025 2:59:02 PM EST |
| 210.00 | 28.80 | 32.15 | 30.48 | 34.88 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.81 | -0.76 | 0.01 | -0.31 | 11/25/2025 | 11/26/2025 2:59:02 PM EST |
| 215.00 | 33.00 | 37.15 | 35.08 | 46.29 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | -0.80 | 0.01 | -0.27 | 11/11/2025 | 11/26/2025 2:59:02 PM EST |
| 220.00 | 37.35 | 40.65 | 39.00 | 56.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.84 | 0.01 | -0.24 | 11/6/2025 | 11/26/2025 2:59:02 PM EST |
| 225.00 | 41.75 | 46.65 | 44.20 | % | 0.20 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.21 | 11/26/2025 2:59:02 PM EST | |||
| 230.00 | 45.95 | 51.25 | 48.60 | % | 0.21 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.18 | 11/26/2025 2:59:02 PM EST | |||
| 235.00 | 50.05 | 56.75 | 53.40 | % | 0.23 | 0 | 0 | 1.27 | -0.92 | 0.00 | -0.15 | 11/26/2025 2:59:02 PM EST | |||
| 240.00 | 54.80 | 61.50 | 58.15 | % | 0.24 | 0 | 0 | 1.32 | -0.93 | 0.00 | -0.13 | 11/26/2025 2:59:02 PM EST | |||
| 245.00 | 59.65 | 66.30 | 62.98 | % | 0.26 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.10 | 11/26/2025 2:59:02 PM EST | |||
| 250.00 | 64.50 | 71.20 | 67.85 | % | 0.27 | 0 | 0 | 1.40 | -0.96 | 0.00 | -0.09 | 11/26/2025 2:59:02 PM EST |