Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $177.99 as of 2/24/2026 6:46:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 72.20 | 78.80 | 75.50 | 82.95 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 110.00 | 66.30 | 73.90 | 70.10 | % | 0.64 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 115.00 | 62.55 | 68.40 | 65.48 | % | 0.57 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 120.00 | 57.85 | 63.60 | 60.73 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 125.00 | 52.65 | 58.95 | 55.80 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 130.00 | 47.70 | 53.90 | 50.80 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 135.00 | 42.90 | 48.65 | 45.78 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 140.00 | 38.00 | 42.95 | 40.48 | 34.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.03 | 2/3/2026 | 2/24/2026 4:00:04 PM EST |
| 145.00 | 33.10 | 38.80 | 35.95 | 26.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 0.98 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 150.00 | 28.25 | 32.45 | 30.35 | 30.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.87 | 0.96 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 155.00 | 23.50 | 27.20 | 25.35 | 18.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | 0.93 | 0.01 | -0.09 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 160.00 | 19.10 | 22.45 | 20.78 | 21.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.65 | 0.88 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 162.50 | 17.60 | 19.20 | 18.40 | % | 0.11 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.14 | 2/24/2026 4:00:04 PM EST | |||
| 165.00 | 14.80 | 17.35 | 16.08 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.38 | 0.81 | 0.01 | -0.16 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 167.50 | 13.80 | 17.60 | 15.70 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.77 | 0.02 | -0.17 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 170.00 | 12.00 | 13.35 | 12.68 | 13.07 | -2.70 | -17.13% | 0.07 | 4 | 84 | 0.45 | 0.73 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 172.50 | 10.40 | 11.90 | 11.15 | 11.85 | % | 0.06 | 74 | 0 | 0.46 | 0.68 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 175.00 | 9.40 | 9.95 | 9.68 | 10.20 | +0.60 | +6.25% | 0.06 | 8 | 38 | 0.47 | 0.62 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 177.50 | 7.95 | 8.70 | 8.33 | 9.00 | +0.98 | +12.22% | 0.05 | 1 | 1 | 0.47 | 0.57 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 180.00 | 6.65 | 7.50 | 7.08 | 7.08 | +0.18 | +2.61% | 0.04 | 4 | 471 | 0.47 | 0.51 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 182.50 | 5.55 | 6.05 | 5.80 | 5.45 | % | 0.03 | 1 | 0 | 0.46 | 0.45 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 185.00 | 4.55 | 5.15 | 4.85 | 4.95 | +0.70 | +16.48% | 0.03 | 6 | 1,108 | 0.46 | 0.40 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 187.50 | 3.70 | 4.30 | 4.00 | 3.75 | +0.05 | +1.36% | 0.02 | 11 | 3 | 0.46 | 0.35 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 190.00 | 2.85 | 3.25 | 3.05 | 3.10 | 0.00 | 0.00% | 0.02 | 10 | 90 | 0.44 | 0.30 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 192.50 | 2.33 | 2.63 | 2.48 | 2.59 | -0.05 | -1.90% | 0.01 | 1 | 1 | 0.45 | 0.25 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 195.00 | 1.80 | 2.14 | 1.97 | 1.94 | +0.08 | +4.31% | 0.01 | 11 | 123 | 0.44 | 0.21 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 197.50 | 1.33 | 1.65 | 1.49 | 1.58 | -0.07 | -4.25% | 0.01 | 26 | 1 | 0.44 | 0.17 | 0.02 | -0.13 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 200.00 | 0.92 | 1.57 | 1.25 | 1.20 | -0.15 | -11.12% | 0.01 | 15 | 195 | 0.45 | 0.14 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 202.50 | 0.68 | 1.26 | 0.97 | % | 0.00 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.10 | 2/24/2026 4:00:04 PM EST | |||
| 205.00 | 0.59 | 0.81 | 0.70 | 0.68 | -0.25 | -26.89% | 0.00 | 68 | 71 | 0.44 | 0.09 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.07 | 2/24/2026 4:00:04 PM EST | |||
| 210.00 | 0.22 | 0.55 | 0.39 | 0.38 | -0.12 | -24.00% | 0.00 | 11 | 143 | 0.44 | 0.05 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.29 | -59.19% | 0.00 | 1 | 57 | 0.50 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.25 | 0.13 | 0.19 | -0.23 | -54.77% | 0.00 | 1 | 19 | 0.42 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.90 | 0.95 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.83 | 0.92 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.91 | 0.96 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.15 | -0.37 | -71.16% | 0.01 | 1 | 38 | 0.94 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | -0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.83 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.61 | -0.04 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 155.00 | 0.55 | 0.89 | 0.72 | 0.70 | -0.15 | -17.65% | 0.00 | 5 | 462 | 0.50 | -0.07 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 160.00 | 0.89 | 1.26 | 1.08 | 1.08 | -0.43 | -28.48% | 0.01 | 8 | 979 | 0.47 | -0.12 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 162.50 | 1.28 | 1.70 | 1.49 | 1.48 | -0.26 | -14.95% | 0.01 | 1 | 1 | 0.47 | -0.15 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 165.00 | 1.85 | 2.01 | 1.93 | 1.85 | -0.23 | -11.06% | 0.01 | 35 | 970 | 0.46 | -0.19 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 167.50 | 2.06 | 2.55 | 2.31 | 2.38 | % | 0.01 | 7 | 0 | 0.46 | -0.23 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 170.00 | 2.93 | 3.25 | 3.09 | 2.92 | -0.68 | -18.89% | 0.02 | 1 | 424 | 0.46 | -0.27 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 172.50 | 3.75 | 4.00 | 3.88 | 3.34 | -1.61 | -32.53% | 0.02 | 4 | 4 | 0.45 | -0.32 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 175.00 | 4.75 | 4.95 | 4.85 | 4.15 | -1.85 | -30.84% | 0.03 | 2 | 58 | 0.45 | -0.38 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 177.50 | 5.70 | 6.45 | 6.08 | 6.00 | % | 0.03 | 3 | 0 | 0.46 | -0.43 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 180.00 | 6.90 | 7.80 | 7.35 | 6.85 | -0.86 | -11.16% | 0.04 | 4 | 40 | 0.46 | -0.49 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 182.50 | 8.20 | 9.30 | 8.75 | 8.55 | -0.89 | -9.43% | 0.05 | 2 | 2 | 0.46 | -0.55 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 185.00 | 9.70 | 10.85 | 10.28 | 10.00 | -1.35 | -11.90% | 0.06 | 5 | 196 | 0.46 | -0.60 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 187.50 | 10.15 | 12.30 | 11.23 | 11.37 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.41 | -0.65 | 0.02 | -0.20 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 190.00 | 12.55 | 13.95 | 13.25 | 13.13 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.43 | -0.70 | 0.02 | -0.18 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 192.50 | 14.40 | 16.10 | 15.25 | 15.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.75 | 0.02 | -0.17 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 195.00 | 15.35 | 18.55 | 16.95 | 15.77 | -0.54 | -3.32% | 0.09 | 4 | 14 | 0.55 | -0.79 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 197.50 | 18.20 | 20.25 | 19.23 | % | 0.10 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.13 | 2/24/2026 4:00:04 PM EST | |||
| 200.00 | 19.65 | 23.15 | 21.40 | 21.26 | -10.05 | -32.10% | 0.11 | 7 | 44 | 0.61 | -0.86 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 202.50 | 20.65 | 25.80 | 23.23 | % | 0.11 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.10 | 2/24/2026 4:00:04 PM EST | |||
| 205.00 | 23.00 | 27.80 | 25.40 | 22.18 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.65 | -0.91 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 207.50 | 25.55 | 30.40 | 27.98 | % | 0.13 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.07 | 2/24/2026 4:00:04 PM EST | |||
| 210.00 | 28.00 | 32.75 | 30.38 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | -0.95 | 0.01 | -0.06 | 1/29/2026 | 2/24/2026 4:00:04 PM EST |
| 215.00 | 32.85 | 37.60 | 35.23 | 38.33 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.04 | 2/3/2026 | 2/24/2026 4:00:04 PM EST |
| 220.00 | 36.70 | 43.75 | 40.23 | 39.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 225.00 | 43.05 | 49.65 | 46.35 | % | 0.21 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 230.00 | 46.40 | 54.90 | 50.65 | 56.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:04 PM EST |
| 235.00 | 53.05 | 59.90 | 56.48 | 60.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:04 PM EST |
| 240.00 | 58.05 | 64.90 | 61.48 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 245.00 | 61.40 | 69.90 | 65.65 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 250.00 | 68.05 | 74.90 | 71.48 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 255.00 | 71.40 | 79.90 | 75.65 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 260.00 | 77.95 | 84.90 | 81.43 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 265.00 | 83.05 | 89.90 | 86.48 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 270.00 | 86.40 | 94.90 | 90.65 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST |