Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $104.59 as of 10/27/2026 9:21:39 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 | 48.10 | 51.75 | 49.93 | % | 0.91 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 60.00 | 43.10 | 46.75 | 44.93 | % | 0.75 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 65.00 | 38.80 | 41.75 | 40.28 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 70.00 | 33.15 | 36.90 | 35.03 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 75.00 | 28.25 | 31.60 | 29.93 | % | 0.40 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 80.00 | 23.40 | 26.60 | 25.00 | % | 0.31 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 81.00 | 22.45 | 25.60 | 24.03 | % | 0.30 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 82.00 | 21.50 | 24.85 | 23.18 | % | 0.28 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 83.00 | 20.60 | 23.95 | 22.28 | % | 0.27 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 84.00 | 19.70 | 23.15 | 21.43 | 20.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | 0.93 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 85.00 | 19.10 | 21.90 | 20.50 | % | 0.24 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.03 | 10/27/2026 4:00:06 PM EST | |||
| 86.00 | 18.00 | 20.90 | 19.45 | % | 0.23 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.03 | 10/27/2026 4:00:06 PM EST | |||
| 87.00 | 17.20 | 20.60 | 18.90 | % | 0.22 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 88.00 | 16.60 | 19.40 | 18.00 | % | 0.20 | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 89.00 | 15.75 | 18.20 | 16.98 | % | 0.19 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 90.00 | 14.75 | 17.10 | 15.93 | % | 0.18 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.05 | 10/27/2026 4:00:06 PM EST | |||
| 91.00 | 14.25 | 16.90 | 15.58 | % | 0.17 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.05 | 10/27/2026 4:00:06 PM EST | |||
| 92.00 | 13.20 | 16.05 | 14.63 | % | 0.16 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.05 | 10/27/2026 4:00:06 PM EST | |||
| 93.00 | 12.65 | 15.40 | 14.03 | % | 0.15 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.06 | 10/27/2026 4:00:06 PM EST | |||
| 94.00 | 12.00 | 14.35 | 13.18 | % | 0.14 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.06 | 10/27/2026 4:00:06 PM EST | |||
| 95.00 | 11.35 | 13.45 | 12.40 | % | 0.13 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.06 | 10/27/2026 4:00:06 PM EST | |||
| 96.00 | 10.20 | 12.30 | 11.25 | 10.50 | % | 0.12 | 70 | 0 | 0.46 | 0.74 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 97.00 | 9.75 | 12.35 | 11.05 | 9.40 | -0.70 | -6.94% | 0.11 | 31 | 1 | 0.50 | 0.72 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 98.00 | 9.10 | 10.55 | 9.83 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.69 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 99.00 | 8.70 | 10.30 | 9.50 | 6.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | 0.67 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 8.15 | 10.00 | 9.08 | 8.90 | +0.90 | +11.25% | 0.09 | 4 | 13 | 0.50 | 0.65 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 101.00 | 7.50 | 9.45 | 8.48 | 6.72 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.49 | 0.62 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 102.00 | 6.95 | 9.10 | 8.03 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | 0.60 | 0.03 | -0.08 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 103.00 | 6.45 | 7.80 | 7.13 | 4.64 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.47 | 0.57 | 0.03 | -0.08 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 104.00 | 5.80 | 7.20 | 6.50 | 6.67 | +2.52 | +60.73% | 0.06 | 13 | 51 | 0.46 | 0.54 | 0.03 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 105.00 | 5.10 | 7.25 | 6.18 | 5.59 | +0.48 | +9.40% | 0.06 | 4 | 7 | 0.47 | 0.52 | 0.03 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 106.00 | 5.00 | 5.80 | 5.40 | 6.05 | +1.15 | +23.47% | 0.05 | 2 | 17 | 0.45 | 0.49 | 0.03 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 107.00 | 4.50 | 6.60 | 5.55 | 4.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | 0.47 | 0.03 | -0.08 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 108.00 | 4.05 | 5.50 | 4.78 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.44 | 0.03 | -0.08 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 109.00 | 3.65 | 4.75 | 4.20 | 4.03 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.45 | 0.41 | 0.03 | -0.08 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 110.00 | 3.30 | 4.25 | 3.78 | 3.52 | +0.65 | +22.65% | 0.03 | 2 | 12 | 0.44 | 0.39 | 0.03 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 115.00 | 2.01 | 2.78 | 2.40 | 2.50 | +0.54 | +27.56% | 0.02 | 4 | 29 | 0.44 | 0.28 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 120.00 | 1.43 | 1.75 | 1.59 | 1.60 | +0.44 | +37.94% | 0.01 | 25 | 4 | 0.46 | 0.19 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 125.00 | 0.73 | 1.24 | 0.99 | 0.75 | -0.01 | -1.32% | 0.01 | 6 | 2 | 0.46 | 0.12 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 130.00 | 0.08 | 0.81 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.07 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 135.00 | 0.16 | 0.79 | 0.48 | 0.33 | % | 0.00 | 3 | 0 | 0.49 | 0.04 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 80.00 | 0.17 | 0.37 | 0.27 | 0.28 | % | 0.00 | 2 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 81.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.00 | 8 | 0 | 0.57 | -0.04 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 82.00 | 0.14 | 0.68 | 0.41 | 0.41 | % | 0.01 | 10 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 83.00 | 0.16 | 0.73 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 84.00 | 0.12 | 0.92 | 0.52 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.03 | 10/27/2026 4:00:06 PM EST | |||
| 85.00 | 0.16 | 1.17 | 0.67 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.08 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 86.00 | 0.49 | 1.23 | 0.86 | 0.68 | -1.07 | -61.15% | 0.01 | 1 | 2 | 0.50 | -0.09 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 87.00 | 0.37 | 1.18 | 0.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.10 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 88.00 | 0.47 | 1.50 | 0.99 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 89.00 | 0.63 | 1.91 | 1.27 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.01 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.89 | 1.73 | 1.31 | 1.31 | -0.43 | -24.72% | 0.01 | 1 | 32 | 0.48 | -0.15 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 91.00 | 1.05 | 1.78 | 1.42 | 1.58 | -0.36 | -18.56% | 0.02 | 2 | 9 | 0.47 | -0.16 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 92.00 | 1.02 | 1.86 | 1.44 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.02 | -0.05 | 10/27/2026 4:00:06 PM EST | |||
| 93.00 | 1.22 | 2.08 | 1.65 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.20 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 94.00 | 1.48 | 2.94 | 2.21 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.22 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 95.00 | 1.94 | 2.79 | 2.37 | 2.37 | -0.48 | -16.85% | 0.02 | 17 | 6 | 0.47 | -0.24 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 96.00 | 2.04 | 2.92 | 2.48 | 2.90 | -0.45 | -13.44% | 0.03 | 54 | 3 | 0.45 | -0.26 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:06 PM EST |
| 97.00 | 2.32 | 4.15 | 3.24 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.28 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 98.00 | 2.65 | 3.90 | 3.28 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.31 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 99.00 | 2.97 | 4.00 | 3.49 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | -0.33 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 100.00 | 3.20 | 4.40 | 3.80 | 4.67 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.35 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 101.00 | 3.20 | 5.20 | 4.20 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.38 | 0.02 | -0.08 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 102.00 | 3.65 | 5.75 | 4.70 | % | 0.05 | 0 | 0 | 0.45 | -0.40 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 103.00 | 3.75 | 5.95 | 4.85 | 6.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.43 | 0.03 | -0.08 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 104.00 | 4.15 | 6.55 | 5.35 | % | 0.05 | 0 | 0 | 0.42 | -0.46 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 105.00 | 5.10 | 6.70 | 5.90 | % | 0.06 | 0 | 0 | 0.43 | -0.48 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 106.00 | 5.80 | 7.90 | 6.85 | % | 0.06 | 0 | 0 | 0.45 | -0.51 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 107.00 | 6.20 | 8.05 | 7.13 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 108.00 | 6.80 | 8.65 | 7.73 | % | 0.07 | 0 | 0 | 0.43 | -0.56 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 109.00 | 7.80 | 9.50 | 8.65 | 9.20 | % | 0.08 | 1 | 0 | 0.45 | -0.59 | 0.03 | -0.08 | 10/27/2026 | 10/27/2026 4:00:06 PM EST | |
| 110.00 | 8.00 | 10.70 | 9.35 | % | 0.08 | 0 | 0 | 0.46 | -0.61 | 0.03 | -0.08 | 10/27/2026 4:00:06 PM EST | |||
| 115.00 | 12.00 | 13.35 | 12.68 | % | 0.11 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.07 | 10/27/2026 4:00:06 PM EST | |||
| 120.00 | 15.75 | 18.35 | 17.05 | % | 0.14 | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.05 | 10/27/2026 4:00:06 PM EST | |||
| 125.00 | 20.25 | 22.75 | 21.50 | % | 0.17 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.04 | 10/27/2026 4:00:06 PM EST | |||
| 130.00 | 24.25 | 27.45 | 25.85 | % | 0.20 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 10/27/2026 4:00:06 PM EST | |||
| 135.00 | 29.50 | 32.25 | 30.88 | % | 0.23 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 10/27/2026 4:00:06 PM EST |