Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $210.40 as of 12/26/2025 3:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 125.30 | 133.85 | 129.58 | 96.78 | 0.00 | 0.00% | 1.62 | 0 | 15 | 1.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 120.00 | 128.85 | 124.43 | 101.38 | 0.00 | 0.00% | 1.46 | 0 | 38 | 1.82 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 115.15 | 123.70 | 119.43 | 95.61 | 0.00 | 0.00% | 1.33 | 0 | 45 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 110.00 | 118.55 | 114.28 | 91.81 | 0.00 | 0.00% | 1.20 | 0 | 73 | 1.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 105.25 | 113.75 | 109.50 | 105.00 | 0.00 | 0.00% | 1.09 | 0 | 110 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 101.10 | 109.20 | 105.15 | 78.89 | 0.00 | 0.00% | 1.00 | 0 | 111 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 98.45 | 102.75 | 100.60 | 100.26 | 0.00 | 0.00% | 0.91 | 0 | 102 | 1.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 91.15 | 97.40 | 94.28 | 95.09 | 0.00 | 0.00% | 0.82 | 0 | 52 | 1.14 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 87.05 | 90.75 | 88.90 | 90.12 | 0.00 | 0.00% | 0.74 | 0 | 45 | 0.87 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 80.45 | 87.35 | 83.90 | 85.32 | 0.00 | 0.00% | 0.67 | 0 | 66 | 1.00 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 77.25 | 81.40 | 79.33 | 80.23 | 0.00 | 0.00% | 0.61 | 0 | 83 | 0.84 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 70.95 | 77.65 | 74.30 | 74.65 | 0.00 | 0.00% | 0.55 | 0 | 64 | 0.90 | 1.00 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 67.35 | 72.55 | 69.95 | 72.10 | 0.00 | 0.00% | 0.50 | 0 | 29 | 0.83 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 62.40 | 67.15 | 64.78 | 81.43 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.74 | 0.98 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 56.10 | 62.25 | 59.18 | 61.60 | 0.00 | 0.00% | 0.39 | 0 | 41 | 0.54 | 0.98 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 52.75 | 55.95 | 54.35 | 57.74 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.52 | 0.97 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 48.50 | 51.35 | 49.93 | 51.27 | 0.00 | 0.00% | 0.31 | 0 | 200 | 0.59 | 0.95 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 43.35 | 46.35 | 44.85 | 49.25 | 0.00 | 0.00% | 0.27 | 0 | 272 | 0.46 | 0.94 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 39.70 | 43.45 | 41.58 | 44.35 | 0.00 | 0.00% | 0.24 | 0 | 586 | 0.55 | 0.92 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 35.45 | 37.90 | 36.68 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 617 | 0.37 | 0.90 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 29.95 | 35.20 | 32.58 | 31.76 | -2.64 | -7.68% | 0.18 | 2 | 694 | 0.52 | 0.87 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 24.95 | 30.00 | 27.48 | 29.08 | -0.42 | -1.43% | 0.15 | 1 | 585 | 0.46 | 0.83 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 22.30 | 25.65 | 23.98 | 24.77 | -0.98 | -3.81% | 0.13 | 1 | 791 | 0.35 | 0.79 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 16.55 | 24.05 | 20.30 | 20.22 | -2.75 | -11.98% | 0.10 | 3 | 524 | 0.34 | 0.73 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 16.40 | 17.60 | 17.00 | 16.96 | -2.24 | -11.67% | 0.09 | 17 | 925 | 0.35 | 0.67 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 11.50 | 11.75 | 11.63 | 11.40 | -1.70 | -12.98% | 0.06 | 71 | 1,062 | 0.35 | 0.53 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 7.35 | 7.55 | 7.45 | 6.80 | -1.80 | -20.93% | 0.03 | 24 | 961 | 0.35 | 0.40 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 4.45 | 4.70 | 4.58 | 4.44 | -0.80 | -15.27% | 0.02 | 22 | 2,097 | 0.35 | 0.28 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 2.67 | 2.87 | 2.77 | 2.65 | -0.67 | -20.19% | 0.01 | 132 | 541 | 0.35 | 0.18 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 1.60 | 1.74 | 1.67 | 1.66 | -0.42 | -20.20% | 0.01 | 161 | 1,203 | 0.36 | 0.12 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 0.99 | 1.41 | 1.20 | 1.02 | -0.26 | -20.32% | 0.00 | 52 | 942 | 0.38 | 0.07 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 0.42 | 1.27 | 0.85 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.39 | 0.05 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.13 | -22.42% | 0.00 | 13 | 465 | 0.37 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 0.18 | 0.82 | 0.50 | 0.30 | -0.05 | -14.29% | 0.00 | 3 | 1,987 | 0.43 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.66 | 0.33 | 0.22 | -0.13 | -37.15% | 0.00 | 101 | 1,244 | 0.50 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 0.04 | 0.31 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.83 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 3.55 | 1.78 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.29 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.15 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,341 | 0.62 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 0.60 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 2,275 | 0.63 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,979 | 0.60 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 0.48 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.49 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 145.00 | 0.08 | 0.35 | 0.22 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 187 | 0.45 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 0.28 | 0.48 | 0.38 | 0.31 | +0.02 | +6.90% | 0.00 | 20 | 8,413 | 0.46 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 0.22 | 0.57 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.42 | -0.03 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 160.00 | 0.33 | 0.76 | 0.55 | 0.54 | +0.01 | +1.89% | 0.00 | 6 | 605 | 0.41 | -0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 165.00 | 0.47 | 1.44 | 0.96 | 0.83 | +0.07 | +9.22% | 0.01 | 3 | 645 | 0.41 | -0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 170.00 | 0.53 | 1.55 | 1.04 | 1.13 | +0.10 | +9.71% | 0.01 | 14 | 2,925 | 0.38 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 175.00 | 1.39 | 1.60 | 1.50 | 1.60 | +0.20 | +14.29% | 0.01 | 12 | 648 | 0.38 | -0.10 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 180.00 | 1.91 | 2.25 | 2.08 | 2.11 | +0.18 | +9.33% | 0.01 | 176 | 769 | 0.37 | -0.13 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 185.00 | 2.71 | 2.96 | 2.84 | 2.80 | +0.07 | +2.57% | 0.02 | 11 | 562 | 0.36 | -0.17 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 190.00 | 3.80 | 4.05 | 3.93 | 4.05 | +0.40 | +10.96% | 0.02 | 135 | 743 | 0.36 | -0.21 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 5.10 | 5.35 | 5.23 | 5.31 | +0.86 | +19.33% | 0.03 | 157 | 469 | 0.36 | -0.27 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 200.00 | 6.75 | 7.05 | 6.90 | 6.89 | +0.46 | +7.16% | 0.03 | 71 | 1,006 | 0.35 | -0.33 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 210.00 | 11.15 | 11.45 | 11.30 | 11.50 | +1.61 | +16.28% | 0.05 | 40 | 446 | 0.35 | -0.47 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 220.00 | 17.00 | 17.30 | 17.15 | 17.50 | +1.00 | +6.07% | 0.08 | 4 | 130 | 0.35 | -0.60 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 230.00 | 20.30 | 28.15 | 24.23 | 24.70 | +2.15 | +9.54% | 0.11 | 3 | 54 | 0.48 | -0.72 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 240.00 | 30.25 | 34.65 | 32.45 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.44 | -0.82 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 250.00 | 38.70 | 43.30 | 41.00 | 40.36 | -0.50 | -1.23% | 0.16 | 1 | 16 | 0.45 | -0.88 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 260.00 | 47.25 | 55.45 | 51.35 | 51.70 | -2.21 | -4.10% | 0.20 | 8 | 7 | 0.62 | -0.93 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 270.00 | 58.65 | 65.25 | 61.95 | 84.93 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 280.00 | 67.85 | 75.25 | 71.55 | 84.72 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 9/2/2025 | 12/26/2025 3:59:55 PM EST |
| 290.00 | 78.65 | 85.25 | 81.95 | 80.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 300.00 | 87.00 | 95.25 | 91.13 | 92.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 310.00 | 98.65 | 103.90 | 101.28 | 97.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |