Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $308.31 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 145.80 | 153.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 140.85 | 148.55 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 135.85 | 143.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 130.90 | 138.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 125.95 | 133.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 121.05 | 128.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 116.05 | 123.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 111.15 | 118.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 106.20 | 113.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 205.00 | 102.20 | 109.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 96.40 | 104.15 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.07 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 91.55 | 99.30 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 86.70 | 93.90 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.07 | 11/20/2024 3:59:52 PM EST | |||
| 225.00 | 81.90 | 89.65 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.10 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 77.15 | 84.90 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.11 | 11/20/2024 3:59:52 PM EST | |||
| 235.00 | 72.40 | 80.15 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.12 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 67.75 | 75.45 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.14 | 11/20/2024 3:59:52 PM EST | |||
| 245.00 | 64.60 | 70.05 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 58.60 | 65.65 | % | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.17 | 11/20/2024 3:59:52 PM EST | |||
| 255.00 | 56.00 | 60.85 | % | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.18 | 11/20/2024 3:59:52 PM EST | |||
| 260.00 | 51.80 | 55.50 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.87 | 0.00 | -0.20 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 265.00 | 47.90 | 50.75 | 66.47 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.84 | 0.00 | -0.21 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 43.65 | 46.95 | % | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.23 | 11/20/2024 3:59:52 PM EST | |||
| 275.00 | 39.95 | 43.15 | % | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.25 | 11/20/2024 3:59:52 PM EST | |||
| 280.00 | 36.00 | 39.35 | 58.75 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.76 | 0.01 | -0.26 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 285.00 | 31.80 | 35.70 | % | 0 | 0 | 0.49 | 0.72 | 0.01 | -0.27 | 11/20/2024 3:59:52 PM EST | |||
| 290.00 | 29.60 | 32.35 | 45.10 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.69 | 0.01 | -0.28 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 295.00 | 26.75 | 29.15 | % | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.29 | 11/20/2024 3:59:52 PM EST | |||
| 300.00 | 24.00 | 26.35 | 21.65 | +0.05 | +0.24% | 2 | 5 | 0.51 | 0.61 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 305.00 | 21.45 | 23.80 | 17.69 | -3.68 | -17.22% | 1 | 12 | 0.51 | 0.57 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 18.60 | 21.35 | 18.20 | +1.49 | +8.92% | 2 | 36 | 0.51 | 0.53 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 315.00 | 16.70 | 19.00 | 20.55 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.49 | 0.01 | -0.29 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 14.75 | 16.85 | 13.13 | -1.30 | -9.01% | 1 | 8 | 0.51 | 0.46 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 325.00 | 12.75 | 14.80 | 11.65 | -0.09 | -0.77% | 1 | 22 | 0.51 | 0.42 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 11.05 | 13.00 | 10.60 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.38 | 0.01 | -0.27 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 335.00 | 9.70 | 11.45 | 7.60 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.34 | 0.01 | -0.25 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 340.00 | 8.40 | 10.05 | 8.80 | +0.49 | +5.90% | 4 | 59 | 0.51 | 0.31 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 345.00 | 7.25 | 8.80 | 6.25 | -0.25 | -3.85% | 2 | 25 | 0.51 | 0.28 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 350.00 | 6.30 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.24 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 355.00 | 2.46 | 8.30 | 4.51 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.22 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 360.00 | 3.65 | 7.15 | 5.25 | +2.06 | +64.58% | 1 | 14 | 0.55 | 0.19 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 365.00 | 2.98 | 6.60 | 3.80 | -0.38 | -9.10% | 2 | 31 | 0.55 | 0.17 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 370.00 | 3.70 | 4.50 | 3.80 | +0.92 | +31.95% | 11 | 22 | 0.52 | 0.14 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 375.00 | 0.36 | 5.70 | 2.93 | -0.32 | -9.85% | 3 | 37 | 0.50 | 0.12 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 380.00 | 2.08 | 3.05 | 2.60 | +0.08 | +3.18% | 1 | 6 | 0.50 | 0.11 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 385.00 | 0.26 | 5.40 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.09 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 390.00 | 0.02 | 5.75 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.08 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 395.00 | 0.00 | 2.24 | % | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 400.00 | 0.01 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.06 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 410.00 | 0.01 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.04 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 420.00 | 0.01 | 4.85 | % | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 0.00 | 4.70 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 440.00 | 0.00 | 4.60 | 0.46 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 205.00 | 0.00 | 4.55 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 0.01 | 4.65 | 0.47 | % | 1 | 0 | 1.07 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 215.00 | 0.00 | 4.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 0.01 | 4.80 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.02 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 225.00 | 0.01 | 4.80 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.03 | 0.00 | -0.10 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 230.00 | 0.03 | 2.37 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.04 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 235.00 | 0.65 | 2.16 | 1.33 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.05 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 0.82 | 2.59 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.06 | 0.00 | -0.14 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 245.00 | 0.31 | 2.35 | 1.96 | -0.34 | -14.79% | 1 | 5 | 0.51 | -0.07 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 2.92 | 2.70 | -0.32 | -10.60% | 1 | 28 | 0.48 | -0.09 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 255.00 | 1.57 | 3.45 | 3.60 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.11 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 1.47 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.13 | 0.00 | -0.20 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 265.00 | 3.50 | 6.85 | 4.90 | -0.10 | -2.00% | 4 | 29 | 0.55 | -0.16 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 4.70 | 6.60 | 6.05 | -0.60 | -9.03% | 21 | 59 | 0.54 | -0.18 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 275.00 | 5.85 | 7.55 | 7.10 | -0.15 | -2.07% | 5 | 32 | 0.52 | -0.21 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 7.05 | 8.90 | 9.32 | +0.67 | +7.75% | 1 | 48 | 0.52 | -0.24 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 285.00 | 8.60 | 10.30 | 11.72 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.28 | 0.01 | -0.27 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 10.00 | 12.25 | 12.65 | -0.55 | -4.17% | 2 | 6 | 0.51 | -0.31 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 295.00 | 11.90 | 14.20 | 13.57 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.35 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 14.00 | 16.25 | 17.17 | +1.28 | +8.06% | 5 | 55 | 0.51 | -0.39 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 305.00 | 16.70 | 18.70 | 19.63 | -0.62 | -3.07% | 4 | 13 | 0.52 | -0.43 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 19.15 | 21.35 | 23.25 | +0.12 | +0.52% | 3 | 21 | 0.52 | -0.47 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 315.00 | 21.85 | 24.05 | 27.82 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.51 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 24.60 | 27.00 | 29.37 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.54 | 0.01 | -0.28 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 325.00 | 27.70 | 30.00 | 26.15 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.58 | 0.01 | -0.28 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 31.20 | 33.30 | 35.75 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.62 | 0.01 | -0.27 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 335.00 | 34.00 | 36.70 | 21.64 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.66 | 0.01 | -0.25 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 340.00 | 38.35 | 41.10 | 25.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.69 | 0.01 | -0.24 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 345.00 | 42.05 | 44.30 | % | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.23 | 11/20/2024 3:59:52 PM EST | |||
| 350.00 | 45.00 | 48.80 | 32.28 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.76 | 0.01 | -0.21 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 355.00 | 47.60 | 54.00 | % | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.19 | 11/20/2024 3:59:52 PM EST | |||
| 360.00 | 54.20 | 56.80 | 48.65 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.81 | 0.01 | -0.18 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 365.00 | 57.95 | 61.45 | % | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.16 | 11/20/2024 3:59:52 PM EST | |||
| 370.00 | 61.65 | 65.65 | 45.45 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.86 | 0.00 | -0.15 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 375.00 | 67.00 | 70.40 | % | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 380.00 | 71.25 | 76.05 | % | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.12 | 11/20/2024 3:59:52 PM EST | |||
| 385.00 | 73.30 | 81.35 | % | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.10 | 11/20/2024 3:59:52 PM EST | |||
| 390.00 | 78.45 | 86.25 | % | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 395.00 | 83.80 | 90.95 | % | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 400.00 | 88.00 | 95.75 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 11/20/2024 3:59:52 PM EST | |||
| 410.00 | 97.75 | 105.45 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 420.00 | 107.65 | 115.30 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 117.00 | 125.30 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 127.65 | 135.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST |