Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $210.81 as of 1/5/2026 11:24:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 98.85 | 107.35 | 103.10 | % | 0.94 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 115.00 | 94.80 | 102.40 | 98.60 | % | 0.86 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 120.00 | 90.20 | 97.40 | 93.80 | % | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 125.00 | 84.80 | 92.45 | 88.63 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 130.00 | 79.00 | 87.55 | 83.28 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 135.00 | 75.15 | 82.55 | 78.85 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:09 PM EST | |||
| 140.00 | 69.20 | 77.60 | 73.40 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 145.00 | 64.30 | 72.65 | 68.48 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 150.00 | 59.70 | 67.70 | 63.70 | % | 0.42 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 1/5/2026 4:00:09 PM EST | |||
| 155.00 | 54.95 | 62.80 | 58.88 | % | 0.38 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 1/5/2026 4:00:09 PM EST | |||
| 160.00 | 51.65 | 56.90 | 54.28 | % | 0.34 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 1/5/2026 4:00:09 PM EST | |||
| 165.00 | 46.40 | 53.05 | 49.73 | % | 0.30 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 1/5/2026 4:00:09 PM EST | |||
| 170.00 | 40.55 | 48.25 | 44.40 | % | 0.26 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.08 | 1/5/2026 4:00:09 PM EST | |||
| 175.00 | 37.15 | 42.55 | 39.85 | % | 0.23 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.09 | 1/5/2026 4:00:09 PM EST | |||
| 180.00 | 32.95 | 38.45 | 35.70 | % | 0.20 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.12 | 1/5/2026 4:00:09 PM EST | |||
| 185.00 | 28.10 | 32.55 | 30.33 | 31.59 | % | 0.16 | 2 | 0 | 0.52 | 0.87 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 190.00 | 24.15 | 29.20 | 26.68 | 27.40 | % | 0.14 | 2 | 0 | 0.34 | 0.83 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 195.00 | 21.25 | 22.95 | 22.10 | 23.60 | % | 0.11 | 2 | 0 | 0.31 | 0.79 | 0.01 | -0.14 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 200.00 | 17.45 | 19.40 | 18.43 | 19.42 | % | 0.09 | 1 | 0 | 0.32 | 0.74 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 205.00 | 14.80 | 16.15 | 15.48 | 16.46 | +1.95 | +13.44% | 0.08 | 3 | 3 | 0.34 | 0.68 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 210.00 | 10.95 | 13.20 | 12.08 | 14.50 | +3.97 | +37.71% | 0.06 | 1 | 18 | 0.33 | 0.61 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 215.00 | 8.30 | 10.65 | 9.48 | 10.52 | +0.92 | +9.59% | 0.04 | 1 | 6 | 0.33 | 0.53 | 0.02 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 220.00 | 6.85 | 8.40 | 7.63 | 8.00 | +1.53 | +23.65% | 0.03 | 1 | 2 | 0.34 | 0.46 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 225.00 | 5.55 | 6.30 | 5.93 | 6.37 | +0.83 | +14.99% | 0.03 | 1 | 4 | 0.35 | 0.38 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 230.00 | 3.25 | 4.95 | 4.10 | 3.10 | % | 0.02 | 2 | 0 | 0.33 | 0.31 | 0.01 | -0.12 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 235.00 | 2.78 | 3.45 | 3.12 | 3.43 | % | 0.01 | 2 | 0 | 0.34 | 0.25 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 240.00 | 2.11 | 3.05 | 2.58 | 2.38 | -0.02 | -0.84% | 0.01 | 1 | 2 | 0.36 | 0.20 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 245.00 | 1.37 | 1.98 | 1.68 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.35 | 0.16 | 0.01 | -0.08 | 1/2/2026 | 1/5/2026 4:00:09 PM EST |
| 250.00 | 0.90 | 1.55 | 1.23 | 1.48 | % | 0.00 | 17 | 0 | 0.35 | 0.12 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 255.00 | 0.80 | 1.23 | 1.02 | 0.90 | % | 0.00 | 1 | 0 | 0.36 | 0.09 | 0.01 | -0.05 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 260.00 | 0.56 | 0.95 | 0.76 | 0.85 | % | 0.00 | 4 | 0 | 0.36 | 0.07 | 0.00 | -0.05 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 1/5/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 1/5/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/5/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 1/5/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 1/5/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.05 | 1/5/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.06 | 1/5/2026 4:00:09 PM EST | |||
| 170.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.08 | 1/5/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.09 | 1/5/2026 4:00:09 PM EST | |||
| 180.00 | 0.04 | 1.43 | 0.74 | % | 0.00 | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.12 | 1/5/2026 4:00:09 PM EST | |||
| 185.00 | 1.47 | 2.52 | 2.00 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.01 | -0.12 | 1/5/2026 4:00:09 PM EST | |||
| 190.00 | 2.19 | 2.70 | 2.45 | 2.44 | -0.58 | -19.21% | 0.01 | 5 | 11 | 0.41 | -0.17 | 0.01 | -0.13 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 195.00 | 2.90 | 4.05 | 3.48 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | -0.21 | 0.01 | -0.14 | 1/2/2026 | 1/5/2026 4:00:09 PM EST |
| 200.00 | 4.10 | 6.00 | 5.05 | 4.53 | -0.87 | -16.12% | 0.03 | 36 | 33 | 0.41 | -0.26 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 205.00 | 5.90 | 7.75 | 6.83 | 6.25 | -1.85 | -22.84% | 0.03 | 32 | 1 | 0.41 | -0.32 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST |
| 210.00 | 7.85 | 9.85 | 8.85 | 8.20 | % | 0.04 | 2 | 0 | 0.41 | -0.39 | 0.01 | -0.15 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 215.00 | 9.90 | 11.50 | 10.70 | % | 0.05 | 0 | 0 | 0.39 | -0.47 | 0.02 | -0.15 | 1/5/2026 4:00:09 PM EST | |||
| 220.00 | 12.80 | 14.50 | 13.65 | 13.30 | % | 0.06 | 1 | 0 | 0.40 | -0.54 | 0.02 | -0.14 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 225.00 | 16.15 | 18.30 | 17.23 | 16.18 | % | 0.08 | 10 | 0 | 0.41 | -0.62 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:09 PM EST | |
| 230.00 | 19.90 | 22.40 | 21.15 | % | 0.09 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.12 | 1/5/2026 4:00:09 PM EST | |||
| 235.00 | 23.30 | 26.70 | 25.00 | % | 0.11 | 0 | 0 | 0.44 | -0.75 | 0.01 | -0.11 | 1/5/2026 4:00:09 PM EST | |||
| 240.00 | 26.65 | 29.45 | 28.05 | % | 0.12 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.09 | 1/5/2026 4:00:09 PM EST | |||
| 245.00 | 29.60 | 34.80 | 32.20 | % | 0.13 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.08 | 1/5/2026 4:00:09 PM EST | |||
| 250.00 | 33.90 | 39.30 | 36.60 | % | 0.15 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.07 | 1/5/2026 4:00:09 PM EST | |||
| 255.00 | 38.65 | 43.90 | 41.28 | % | 0.16 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 1/5/2026 4:00:09 PM EST | |||
| 260.00 | 43.50 | 49.65 | 46.58 | % | 0.18 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.05 | 1/5/2026 4:00:09 PM EST | |||
| 265.00 | 48.40 | 56.30 | 52.35 | % | 0.20 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 270.00 | 53.35 | 61.85 | 57.60 | % | 0.21 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 1/5/2026 4:00:09 PM EST | |||
| 275.00 | 58.30 | 66.80 | 62.55 | % | 0.23 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 1/5/2026 4:00:09 PM EST | |||
| 280.00 | 63.30 | 71.80 | 67.55 | % | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 1/5/2026 4:00:09 PM EST | |||
| 290.00 | 73.25 | 80.70 | 76.98 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/5/2026 4:00:09 PM EST | |||
| 300.00 | 83.25 | 91.50 | 87.38 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST | |||
| 310.00 | 93.30 | 100.95 | 97.13 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:09 PM EST |