Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $212.17 as of 1/9/2026 3:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 90.95 | 98.85 | 94.90 | % | 0.86 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 86.00 | 93.90 | 89.95 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 81.05 | 88.90 | 84.98 | % | 0.71 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 125.00 | 76.05 | 83.95 | 80.00 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 71.10 | 79.00 | 75.05 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 66.15 | 74.05 | 70.10 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 61.25 | 69.15 | 65.20 | % | 0.47 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 145.00 | 56.35 | 64.25 | 60.30 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 150.00 | 51.50 | 57.35 | 54.43 | % | 0.36 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 155.00 | 46.70 | 53.60 | 50.15 | % | 0.32 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 160.00 | 42.00 | 49.60 | 45.80 | % | 0.29 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 165.00 | 37.35 | 43.45 | 40.40 | % | 0.24 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 170.00 | 32.90 | 37.75 | 35.33 | % | 0.21 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 175.00 | 28.55 | 34.75 | 31.65 | % | 0.18 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.11 | 1/9/2026 3:59:56 PM EST | |||
| 180.00 | 24.40 | 29.50 | 26.95 | % | 0.15 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 185.00 | 22.15 | 24.95 | 23.55 | 23.14 | % | 0.13 | 2 | 0 | 0.33 | 0.80 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 190.00 | 20.20 | 22.50 | 21.35 | 19.35 | % | 0.11 | 2 | 0 | 0.41 | 0.74 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 195.00 | 16.80 | 18.05 | 17.43 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.12 | 1/9/2026 3:59:56 PM EST | |||
| 200.00 | 13.75 | 16.70 | 15.23 | 14.42 | % | 0.08 | 5 | 0 | 0.42 | 0.60 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 205.00 | 10.85 | 14.20 | 12.53 | 12.00 | % | 0.06 | 10 | 0 | 0.42 | 0.53 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 210.00 | 7.10 | 12.20 | 9.65 | 8.45 | % | 0.05 | 2 | 0 | 0.40 | 0.45 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 215.00 | 6.70 | 8.65 | 7.68 | 8.85 | -4.95 | -35.87% | 0.04 | 1 | 2 | 0.40 | 0.38 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 220.00 | 2.92 | 6.85 | 4.89 | 7.10 | % | 0.02 | 1 | 0 | 0.36 | 0.31 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 225.00 | 3.90 | 5.90 | 4.90 | 3.74 | % | 0.02 | 4 | 0 | 0.41 | 0.26 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 230.00 | 2.92 | 5.00 | 3.96 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.21 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 235.00 | 0.01 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 240.00 | 1.50 | 4.95 | 3.23 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 245.00 | 0.31 | 3.30 | 1.81 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 250.00 | 0.98 | 1.53 | 1.26 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.08 | 0.01 | -0.04 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 4.05 | 2.03 | 1.88 | % | 0.01 | 2 | 0 | 0.59 | 0.06 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.40 | 0.20 | 0.30 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 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 | 1.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 0.02 | 1.08 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 145.00 | 0.09 | 1.16 | 0.63 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.78 | 0.89 | 0.40 | % | 0.01 | 2 | 0 | 0.65 | -0.02 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 155.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 170.00 | 0.94 | 2.80 | 1.87 | 1.39 | % | 0.01 | 10 | 0 | 0.45 | -0.09 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 175.00 | 0.38 | 3.10 | 1.74 | 2.69 | % | 0.01 | 1 | 0 | 0.36 | -0.13 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 180.00 | 0.00 | 4.20 | 2.10 | 2.12 | % | 0.01 | 10 | 0 | 0.47 | -0.16 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 185.00 | 1.79 | 4.90 | 3.35 | 4.20 | +1.75 | +71.43% | 0.02 | 5 | 114 | 0.37 | -0.20 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 190.00 | 3.35 | 7.25 | 5.30 | 6.38 | % | 0.03 | 2 | 0 | 0.40 | -0.26 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 195.00 | 5.00 | 8.15 | 6.58 | 8.15 | % | 0.03 | 4 | 0 | 0.38 | -0.32 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 200.00 | 8.00 | 11.70 | 9.85 | 9.87 | % | 0.05 | 6 | 0 | 0.42 | -0.40 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 205.00 | 10.95 | 13.40 | 12.18 | 11.83 | % | 0.06 | 11 | 0 | 0.41 | -0.47 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 210.00 | 12.60 | 16.10 | 14.35 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.55 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 215.00 | 16.90 | 19.15 | 18.03 | 16.96 | % | 0.08 | 2 | 0 | 0.39 | -0.62 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 220.00 | 20.05 | 22.15 | 21.10 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 225.00 | 22.05 | 26.00 | 24.03 | % | 0.11 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 230.00 | 26.30 | 32.55 | 29.43 | 22.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 235.00 | 30.05 | 36.70 | 33.38 | % | 0.14 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 240.00 | 34.55 | 41.10 | 37.83 | 38.11 | % | 0.16 | 1 | 0 | 0.54 | -0.87 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 245.00 | 39.20 | 45.60 | 42.40 | % | 0.17 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 250.00 | 45.40 | 50.30 | 47.85 | % | 0.19 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 255.00 | 48.15 | 55.05 | 51.60 | % | 0.20 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 260.00 | 54.90 | 59.95 | 57.43 | % | 0.22 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 265.00 | 56.95 | 65.05 | 61.00 | % | 0.23 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 270.00 | 61.90 | 70.20 | 66.05 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 275.00 | 66.85 | 75.20 | 71.03 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 280.00 | 71.85 | 80.20 | 76.03 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 285.00 | 76.85 | 84.75 | 80.80 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 290.00 | 81.85 | 89.75 | 85.80 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 300.00 | 92.10 | 99.75 | 95.93 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 310.00 | 101.85 | 109.75 | 105.80 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST |