Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $210.45 as of 12/26/2025 6:41:50 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 | 95.35 | 103.45 | 99.40 | % | 0.90 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 90.40 | 98.50 | 94.45 | % | 0.82 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 85.45 | 93.50 | 89.48 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 80.50 | 88.45 | 84.48 | % | 0.68 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 75.50 | 83.55 | 79.53 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 70.55 | 78.60 | 74.58 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 65.55 | 73.65 | 69.60 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 60.60 | 68.70 | 64.65 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 55.70 | 63.70 | 59.70 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 50.80 | 58.90 | 54.85 | % | 0.35 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 46.75 | 53.35 | 50.05 | % | 0.31 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 41.90 | 49.20 | 45.55 | % | 0.28 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 37.15 | 44.10 | 40.63 | % | 0.24 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 33.80 | 39.20 | 36.50 | % | 0.21 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 180.00 | 27.20 | 35.35 | 31.28 | % | 0.17 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.08 | 12/26/2025 3:59:55 PM EST | |||
| 185.00 | 25.10 | 28.65 | 26.88 | % | 0.15 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.10 | 12/26/2025 3:59:55 PM EST | |||
| 190.00 | 19.50 | 24.00 | 21.75 | 24.22 | % | 0.11 | 30 | 0 | 0.54 | 0.78 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 195.00 | 17.70 | 21.50 | 19.60 | % | 0.10 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.12 | 12/26/2025 3:59:55 PM EST | |||
| 200.00 | 14.15 | 19.10 | 16.63 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.01 | -0.13 | 12/26/2025 3:59:55 PM EST | |||
| 205.00 | 10.65 | 13.45 | 12.05 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.01 | -0.13 | 12/26/2025 3:59:55 PM EST | |||
| 210.00 | 9.25 | 13.95 | 11.60 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.52 | 0.02 | -0.13 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 215.00 | 6.50 | 9.00 | 7.75 | 7.13 | % | 0.04 | 2 | 0 | 0.35 | 0.44 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 220.00 | 2.25 | 9.40 | 5.83 | 6.00 | -1.50 | -20.00% | 0.03 | 2 | 1 | 0.34 | 0.36 | 0.02 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 225.00 | 0.46 | 8.60 | 4.53 | 4.13 | % | 0.02 | 1 | 0 | 0.33 | 0.29 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 230.00 | 0.95 | 5.60 | 3.28 | 3.19 | -1.81 | -36.20% | 0.01 | 3 | 1 | 0.34 | 0.22 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 235.00 | 1.88 | 3.00 | 2.44 | 2.50 | % | 0.01 | 20 | 0 | 0.35 | 0.17 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 240.00 | 1.21 | 2.66 | 1.94 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 245.00 | 0.95 | 2.78 | 1.87 | 1.39 | % | 0.01 | 4 | 0 | 0.39 | 0.09 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 250.00 | 0.68 | 1.60 | 1.14 | 0.95 | % | 0.00 | 1 | 0 | 0.37 | 0.07 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 255.00 | 0.01 | 1.90 | 0.96 | 0.94 | % | 0.00 | 6 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 260.00 | 0.01 | 1.70 | 0.86 | 0.75 | % | 0.00 | 7 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 265.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.05 | 0.85 | 0.45 | 0.74 | % | 0.00 | 1 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | 0.53 | % | 0.01 | 1 | 0 | 0.56 | -0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 170.00 | 0.07 | 1.50 | 0.79 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.55 | 1.50 | 1.03 | 0.81 | % | 0.01 | 3 | 0 | 0.39 | -0.09 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 180.00 | 0.00 | 3.60 | 1.80 | 1.40 | % | 0.01 | 1 | 0 | 0.52 | -0.12 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 185.00 | 0.00 | 2.63 | 1.32 | 2.11 | % | 0.01 | 4 | 0 | 0.41 | -0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 190.00 | 2.58 | 3.20 | 2.89 | 3.10 | +0.95 | +44.19% | 0.02 | 2 | 3 | 0.36 | -0.22 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 195.00 | 3.90 | 7.45 | 5.68 | 3.90 | % | 0.03 | 2 | 0 | 0.40 | -0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 200.00 | 1.54 | 8.30 | 4.92 | 5.70 | % | 0.02 | 7 | 0 | 0.32 | -0.34 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 205.00 | 5.65 | 10.00 | 7.83 | 7.82 | % | 0.04 | 2 | 0 | 0.36 | -0.40 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 210.00 | 6.80 | 14.55 | 10.68 | 9.50 | % | 0.05 | 1 | 0 | 0.37 | -0.48 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 215.00 | 8.95 | 16.30 | 12.63 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.02 | -0.13 | 12/26/2025 3:59:55 PM EST | |||
| 220.00 | 12.05 | 20.25 | 16.15 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.02 | -0.12 | 12/26/2025 3:59:55 PM EST | |||
| 225.00 | 16.40 | 21.15 | 18.78 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.01 | -0.10 | 12/26/2025 3:59:55 PM EST | |||
| 230.00 | 20.85 | 25.45 | 23.15 | % | 0.10 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.09 | 12/26/2025 3:59:55 PM EST | |||
| 235.00 | 24.65 | 31.30 | 27.98 | 26.50 | % | 0.12 | 2 | 0 | 0.52 | -0.83 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 240.00 | 28.20 | 35.85 | 32.03 | % | 0.13 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 245.00 | 33.40 | 39.50 | 36.45 | % | 0.15 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 250.00 | 37.90 | 44.85 | 41.38 | 39.24 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | -0.93 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 255.00 | 42.75 | 49.60 | 46.18 | % | 0.18 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 260.00 | 47.35 | 55.35 | 51.35 | % | 0.20 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 265.00 | 52.25 | 60.35 | 56.30 | % | 0.21 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 270.00 | 57.20 | 65.30 | 61.25 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 275.00 | 62.20 | 70.30 | 66.25 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 280.00 | 67.20 | 75.30 | 71.25 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 290.00 | 77.20 | 85.25 | 81.23 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 300.00 | 87.30 | 95.25 | 91.28 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 310.00 | 97.20 | 105.25 | 101.23 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |