Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $410.29 as of 2/4/2025 2:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 203.95 | 211.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 220.00 | 194.10 | 201.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 230.00 | 184.15 | 191.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 240.00 | 173.35 | 181.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 250.00 | 163.50 | 171.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 255.00 | 159.35 | 166.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 260.00 | 154.30 | 161.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 265.00 | 148.60 | 157.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 144.45 | 152.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 275.00 | 139.40 | 147.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 134.45 | 142.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 285.00 | 129.55 | 137.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 290.00 | 124.70 | 132.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 295.00 | 119.75 | 127.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 300.00 | 114.80 | 122.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 305.00 | 109.85 | 117.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 310.00 | 105.15 | 112.35 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 315.00 | 100.00 | 107.45 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 320.00 | 95.05 | 102.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 325.00 | 89.15 | 97.60 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 330.00 | 85.30 | 92.75 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 335.00 | 80.45 | 87.90 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 340.00 | 75.60 | 83.10 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 345.00 | 70.85 | 78.30 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 350.00 | 66.35 | 73.45 | 58.75 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.95 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 355.00 | 61.60 | 68.05 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 360.00 | 56.85 | 64.30 | % | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 365.00 | 51.20 | 60.00 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 370.00 | 48.05 | 54.30 | 52.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.00 | -0.17 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 375.00 | 43.90 | 50.55 | % | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.18 | 2/4/2025 4:00:06 PM EST | |||
| 380.00 | 39.80 | 47.00 | 42.55 | -2.51 | -5.57% | 2 | 1 | 0.36 | 0.83 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 385.00 | 34.95 | 42.00 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 390.00 | 33.15 | 37.55 | % | 0 | 0 | 0.35 | 0.76 | 0.01 | -0.22 | 2/4/2025 4:00:06 PM EST | |||
| 395.00 | 30.05 | 33.40 | 34.00 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.73 | 0.01 | -0.23 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 400.00 | 25.15 | 29.60 | % | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.24 | 2/4/2025 4:00:06 PM EST | |||
| 405.00 | 23.50 | 28.20 | 23.60 | -4.10 | -14.81% | 1 | 1 | 0.35 | 0.64 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 410.00 | 19.90 | 23.55 | 18.18 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.60 | 0.01 | -0.25 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 415.00 | 17.45 | 21.15 | 21.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.55 | 0.01 | -0.25 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 420.00 | 15.00 | 18.65 | 15.90 | +2.83 | +21.66% | 1 | 12 | 0.33 | 0.50 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 425.00 | 12.75 | 17.05 | % | 0 | 0 | 0.33 | 0.46 | 0.01 | -0.25 | 2/4/2025 4:00:06 PM EST | |||
| 430.00 | 11.15 | 14.25 | 11.35 | -2.65 | -18.93% | 1 | 2 | 0.33 | 0.41 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 435.00 | 8.95 | 11.45 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.36 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 440.00 | 7.50 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.32 | 0.01 | -0.21 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 445.00 | 6.25 | 8.05 | 6.60 | +1.21 | +22.45% | 3 | 1 | 0.31 | 0.27 | 0.01 | -0.20 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 450.00 | 5.05 | 7.65 | 5.94 | -0.91 | -13.29% | 10 | 4 | 0.33 | 0.23 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 455.00 | 2.79 | 7.45 | 3.24 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.20 | 0.01 | -0.16 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 460.00 | 0.49 | 6.05 | % | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.14 | 2/4/2025 4:00:06 PM EST | |||
| 465.00 | 0.34 | 5.45 | 3.31 | % | 10 | 0 | 0.30 | 0.14 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 470.00 | 2.20 | 6.50 | % | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 475.00 | 0.01 | 6.35 | % | 0 | 0 | 0.35 | 0.09 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 480.00 | 0.01 | 5.95 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.07 | 0.00 | -0.08 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 485.00 | 0.30 | 3.40 | % | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 490.00 | 0.36 | 2.78 | 1.50 | % | 3 | 0 | 0.34 | 0.05 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 495.00 | 0.01 | 5.15 | % | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.97 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 505.00 | 0.01 | 4.80 | 0.91 | % | 3 | 0 | 0.37 | 0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 510.00 | 0.06 | 1.88 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 515.00 | 0.00 | 4.60 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 520.00 | 0.00 | 4.55 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 525.00 | 0.00 | 4.45 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.90 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 1.90 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 3.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 305.00 | 0.20 | 4.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 3.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.50 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.22 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 4.70 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 335.00 | 0.01 | 4.80 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 340.00 | 0.09 | 2.42 | 1.05 | % | 3 | 0 | 0.37 | -0.03 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 345.00 | 0.01 | 5.15 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 350.00 | 0.26 | 4.40 | % | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 355.00 | 0.29 | 2.73 | 1.48 | % | 3 | 0 | 0.38 | -0.06 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 360.00 | 0.50 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.08 | 0.00 | -0.12 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 365.00 | 0.01 | 6.55 | % | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.15 | 2/4/2025 4:00:06 PM EST | |||
| 370.00 | 0.84 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.12 | 0.00 | -0.17 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 375.00 | 0.10 | 4.25 | 3.37 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.14 | 0.00 | -0.18 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 380.00 | 0.70 | 6.25 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.17 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 385.00 | 1.44 | 7.85 | % | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 390.00 | 6.15 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.24 | 0.01 | -0.22 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 395.00 | 6.75 | 9.05 | 7.52 | -5.29 | -41.30% | 3 | 1 | 0.33 | -0.27 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 400.00 | 8.15 | 12.40 | 9.04 | -5.77 | -38.96% | 8 | 7 | 0.34 | -0.32 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 405.00 | 9.65 | 13.60 | % | 0 | 0 | 0.33 | -0.36 | 0.01 | -0.25 | 2/4/2025 4:00:06 PM EST | |||
| 410.00 | 11.85 | 14.15 | 13.00 | +1.90 | +17.12% | 2 | 4 | 0.31 | -0.40 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 415.00 | 14.05 | 16.65 | % | 0 | 0 | 0.31 | -0.45 | 0.01 | -0.25 | 2/4/2025 4:00:06 PM EST | |||
| 420.00 | 16.35 | 19.45 | % | 0 | 0 | 0.31 | -0.50 | 0.01 | -0.25 | 2/4/2025 4:00:06 PM EST | |||
| 425.00 | 19.25 | 22.35 | % | 0 | 0 | 0.31 | -0.54 | 0.01 | -0.25 | 2/4/2025 4:00:06 PM EST | |||
| 430.00 | 22.30 | 25.30 | % | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.24 | 2/4/2025 4:00:06 PM EST | |||
| 435.00 | 24.85 | 28.70 | % | 0 | 0 | 0.31 | -0.64 | 0.01 | -0.22 | 2/4/2025 4:00:06 PM EST | |||
| 440.00 | 26.20 | 32.50 | % | 0 | 0 | 0.29 | -0.68 | 0.01 | -0.21 | 2/4/2025 4:00:06 PM EST | |||
| 445.00 | 30.80 | 35.40 | % | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.20 | 2/4/2025 4:00:06 PM EST | |||
| 450.00 | 35.45 | 39.60 | 38.56 | -10.94 | -22.11% | 1 | 1 | 0.29 | -0.77 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 455.00 | 37.15 | 45.90 | % | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.16 | 2/4/2025 4:00:06 PM EST | |||
| 460.00 | 41.55 | 50.30 | % | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.14 | 2/4/2025 4:00:06 PM EST | |||
| 465.00 | 47.25 | 53.60 | % | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.13 | 2/4/2025 4:00:06 PM EST | |||
| 470.00 | 50.70 | 58.50 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 475.00 | 55.20 | 62.70 | % | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 480.00 | 60.00 | 67.40 | % | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 485.00 | 64.80 | 72.25 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 490.00 | 69.70 | 77.10 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 495.00 | 74.75 | 82.05 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 500.00 | 79.60 | 87.05 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 505.00 | 84.65 | 92.05 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 510.00 | 89.60 | 97.05 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 515.00 | 94.60 | 102.25 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 520.00 | 99.60 | 107.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 525.00 | 104.60 | 112.25 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST |