Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $164.69 as of 11/21/2025 3:58:57 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 | 76.75 | 82.40 | 79.58 | % | 0.88 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 95.00 | 71.75 | 77.40 | 74.58 | % | 0.79 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 66.75 | 72.40 | 69.58 | % | 0.70 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 61.80 | 67.40 | 64.60 | % | 0.62 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 56.80 | 62.45 | 59.63 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 49.70 | 57.45 | 53.58 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 44.50 | 52.45 | 48.48 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 40.10 | 47.50 | 43.80 | % | 0.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 130.00 | 36.85 | 41.90 | 39.38 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 135.00 | 31.90 | 38.00 | 34.95 | 32.97 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.39 | 0.99 | 0.00 | -0.05 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 27.05 | 32.70 | 29.88 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.20 | 0.95 | 0.01 | -0.10 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 22.20 | 27.20 | 24.70 | 27.92 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | 0.92 | 0.01 | -0.13 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 18.65 | 22.50 | 20.58 | 20.48 | +1.31 | +6.84% | 0.14 | 1 | 17 | 0.63 | 0.90 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 15.30 | 20.90 | 18.10 | % | 0.12 | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.14 | 11/21/2025 4:00:02 PM EST | |||
| 155.00 | 13.45 | 18.80 | 16.13 | 15.99 | % | 0.10 | 8 | 0 | 0.55 | 0.84 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 157.50 | 9.15 | 17.05 | 13.10 | 14.45 | +2.20 | +17.96% | 0.08 | 4 | 4 | 0.85 | 0.80 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 7.20 | 15.15 | 11.18 | 11.96 | +3.16 | +35.91% | 0.07 | 16 | 79 | 0.82 | 0.75 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 162.50 | 5.40 | 9.00 | 7.20 | 9.70 | +2.12 | +27.97% | 0.04 | 22 | 36 | 0.43 | 0.69 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 7.00 | 7.40 | 7.20 | 7.55 | +1.07 | +16.52% | 0.04 | 61 | 361 | 0.41 | 0.62 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 167.50 | 5.60 | 6.05 | 5.83 | 6.30 | +0.75 | +13.52% | 0.03 | 66 | 36 | 0.41 | 0.54 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 4.50 | 4.85 | 4.68 | 4.65 | +0.10 | +2.20% | 0.03 | 271 | 660 | 0.41 | 0.47 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 172.50 | 3.30 | 3.80 | 3.55 | 4.20 | +0.50 | +13.52% | 0.02 | 38 | 46 | 0.40 | 0.40 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 2.70 | 2.99 | 2.85 | 3.25 | +0.60 | +22.65% | 0.02 | 460 | 632 | 0.41 | 0.33 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 177.50 | 1.97 | 2.27 | 2.12 | 2.17 | -0.08 | -3.56% | 0.01 | 82 | 67 | 0.41 | 0.26 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 1.40 | 1.73 | 1.57 | 1.63 | +0.03 | +1.88% | 0.01 | 556 | 1,017 | 0.40 | 0.21 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 182.50 | 0.88 | 1.30 | 1.09 | 1.41 | -0.09 | -6.00% | 0.01 | 389 | 15 | 0.40 | 0.16 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 185.00 | 0.50 | 0.94 | 0.72 | 0.89 | -0.11 | -11.00% | 0.00 | 267 | 184 | 0.39 | 0.12 | 0.02 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 187.50 | 0.50 | 0.84 | 0.67 | 0.50 | % | 0.00 | 39 | 0 | 0.42 | 0.09 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 190.00 | 0.50 | 0.57 | 0.54 | 0.52 | -0.08 | -13.34% | 0.00 | 54 | 636 | 0.44 | 0.07 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 192.50 | 0.20 | 0.44 | 0.32 | 0.44 | -0.01 | -2.23% | 0.00 | 5 | 1 | 0.42 | 0.05 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 195.00 | 0.26 | 0.43 | 0.35 | 0.27 | -0.13 | -32.50% | 0.00 | 138 | 906 | 0.46 | 0.04 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 200.00 | 0.15 | 0.26 | 0.21 | 0.17 | -0.03 | -15.00% | 0.00 | 296 | 751 | 0.47 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.01 | 0.51 | 0.21 | +0.08 | +61.54% | 0.00 | 1 | 131 | 0.73 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.28 | 0.14 | 0.09 | -0.37 | -80.44% | 0.00 | 1 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 7 | 179 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 230.00 | 0.01 | 3.50 | 1.76 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:02 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 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | 0.09 | -0.01 | -10.00% | 0.02 | 1 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.47 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 135.00 | 0.01 | 4.35 | 2.18 | 0.34 | -1.48 | -81.32% | 0.02 | 111 | 185 | 0.87 | -0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.19 | -0.32 | -62.75% | 0.00 | 1 | 302 | 0.55 | -0.05 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 145.00 | 0.03 | 1.05 | 0.54 | 0.39 | -0.21 | -35.00% | 0.00 | 18 | 211 | 0.48 | -0.08 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 150.00 | 0.60 | 1.29 | 0.95 | 0.64 | -0.63 | -49.61% | 0.01 | 220 | 752 | 0.50 | -0.10 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 152.50 | 0.58 | 1.47 | 1.03 | 0.85 | -0.94 | -52.52% | 0.01 | 3 | 39 | 0.46 | -0.13 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 155.00 | 1.13 | 1.38 | 1.26 | 1.17 | -1.14 | -49.36% | 0.01 | 481 | 194 | 0.44 | -0.16 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 157.50 | 1.60 | 1.70 | 1.65 | 1.66 | -1.53 | -47.97% | 0.01 | 202 | 52 | 0.43 | -0.20 | 0.02 | -0.17 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 160.00 | 2.01 | 2.26 | 2.14 | 2.16 | -1.74 | -44.62% | 0.01 | 435 | 656 | 0.41 | -0.25 | 0.02 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 162.50 | 2.62 | 3.00 | 2.81 | 2.70 | -2.57 | -48.77% | 0.02 | 30 | 239 | 0.41 | -0.31 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 165.00 | 3.55 | 4.00 | 3.78 | 3.50 | -2.66 | -43.19% | 0.02 | 445 | 759 | 0.41 | -0.38 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 167.50 | 4.45 | 5.10 | 4.78 | 5.00 | -2.35 | -31.98% | 0.03 | 26 | 224 | 0.40 | -0.46 | 0.03 | -0.21 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 170.00 | 6.05 | 6.45 | 6.25 | 6.25 | -2.50 | -28.58% | 0.04 | 44 | 150 | 0.41 | -0.53 | 0.03 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 172.50 | 7.50 | 8.05 | 7.78 | 7.20 | -0.63 | -8.05% | 0.05 | 16 | 230 | 0.41 | -0.60 | 0.03 | -0.19 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 175.00 | 9.00 | 13.15 | 11.08 | 8.75 | -3.11 | -26.23% | 0.06 | 30 | 210 | 0.54 | -0.67 | 0.03 | -0.18 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 177.50 | 10.25 | 14.80 | 12.53 | 14.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | -0.74 | 0.02 | -0.16 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 180.00 | 11.40 | 16.70 | 14.05 | 11.92 | -4.07 | -25.46% | 0.08 | 75 | 42 | 0.72 | -0.79 | 0.02 | -0.14 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 182.50 | 12.90 | 17.00 | 14.95 | 14.13 | % | 0.08 | 16 | 0 | 0.58 | -0.84 | 0.02 | -0.12 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 185.00 | 13.35 | 21.40 | 17.38 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.80 | -0.88 | 0.02 | -0.10 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 187.50 | 16.45 | 23.45 | 19.95 | 18.85 | -7.87 | -29.46% | 0.11 | 1 | 2 | 0.82 | -0.91 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 190.00 | 18.70 | 25.80 | 22.25 | 21.11 | -0.75 | -3.44% | 0.12 | 6 | 35 | 0.85 | -0.93 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 192.50 | 21.45 | 26.25 | 23.85 | 23.84 | -6.56 | -21.58% | 0.12 | 1 | 1 | 0.68 | -0.95 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 195.00 | 24.15 | 28.70 | 26.43 | 27.83 | +0.24 | +0.87% | 0.14 | 1 | 9 | 0.72 | -0.96 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 200.00 | 29.10 | 34.80 | 31.95 | 31.39 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.93 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 205.00 | 34.30 | 40.70 | 37.50 | 37.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 37.75 | 45.70 | 41.73 | 48.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 215.00 | 42.75 | 50.70 | 46.73 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 49.45 | 55.70 | 52.58 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 225.00 | 53.20 | 60.65 | 56.93 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 58.20 | 65.65 | 61.93 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 235.00 | 63.20 | 70.65 | 66.93 | 67.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 240.00 | 68.20 | 75.60 | 71.90 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 245.00 | 73.20 | 80.65 | 76.93 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 250.00 | 78.20 | 85.65 | 81.93 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |