Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $175.55 as of 2/10/2026 6:37:16 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 | 72.15 | 80.60 | 76.38 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 2/10/2026 3:59:56 PM EST | |||
| 110.00 | 67.25 | 75.65 | 71.45 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/10/2026 3:59:56 PM EST | |||
| 115.00 | 62.30 | 70.75 | 66.53 | % | 0.58 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 2/10/2026 3:59:56 PM EST | |||
| 120.00 | 57.40 | 65.85 | 61.63 | % | 0.51 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 2/10/2026 3:59:56 PM EST | |||
| 125.00 | 52.55 | 61.00 | 56.78 | % | 0.45 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.03 | 2/10/2026 3:59:56 PM EST | |||
| 130.00 | 47.75 | 56.20 | 51.98 | % | 0.40 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.04 | 2/10/2026 3:59:56 PM EST | |||
| 135.00 | 44.05 | 51.50 | 47.78 | % | 0.35 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.05 | 2/10/2026 3:59:56 PM EST | |||
| 140.00 | 41.75 | 46.90 | 44.33 | 37.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.85 | 0.93 | 0.00 | -0.08 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 145.00 | 36.80 | 42.00 | 39.40 | % | 0.27 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.10 | 2/10/2026 3:59:56 PM EST | |||
| 150.00 | 32.60 | 38.25 | 35.43 | 35.27 | +6.17 | +21.21% | 0.24 | 3 | 100 | 0.54 | 0.87 | 0.01 | -0.11 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 155.00 | 28.15 | 34.15 | 31.15 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.13 | 2/10/2026 3:59:56 PM EST | |||
| 160.00 | 24.90 | 30.40 | 27.65 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 0.79 | 0.01 | -0.14 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 165.00 | 22.10 | 25.70 | 23.90 | % | 0.14 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.15 | 2/10/2026 3:59:56 PM EST | |||
| 170.00 | 17.65 | 22.80 | 20.23 | 20.54 | % | 0.12 | 3 | 0 | 0.53 | 0.68 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:56 PM EST | |
| 175.00 | 14.65 | 19.45 | 17.05 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.01 | -0.16 | 2/10/2026 3:59:56 PM EST | |||
| 180.00 | 13.15 | 15.15 | 14.15 | 14.27 | +3.53 | +32.87% | 0.08 | 1 | 4 | 0.51 | 0.57 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 185.00 | 10.70 | 13.15 | 11.93 | 12.93 | +3.81 | +41.78% | 0.06 | 71 | 4 | 0.51 | 0.51 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 190.00 | 9.00 | 12.00 | 10.50 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | 0.45 | 0.01 | -0.16 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 195.00 | 7.35 | 9.00 | 8.18 | 8.43 | +2.53 | +42.89% | 0.04 | 4 | 12 | 0.52 | 0.39 | 0.01 | -0.15 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 200.00 | 5.75 | 7.05 | 6.40 | 7.44 | +2.74 | +58.30% | 0.03 | 51 | 19 | 0.50 | 0.34 | 0.01 | -0.14 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 205.00 | 2.64 | 7.40 | 5.02 | 4.97 | +1.87 | +60.33% | 0.02 | 4 | 1 | 0.49 | 0.29 | 0.01 | -0.13 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 210.00 | 3.85 | 5.20 | 4.53 | 4.41 | +1.06 | +31.65% | 0.02 | 33 | 2 | 0.52 | 0.24 | 0.01 | -0.12 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 215.00 | 1.82 | 4.15 | 2.99 | 3.06 | +0.47 | +18.15% | 0.01 | 16 | 1 | 0.48 | 0.20 | 0.01 | -0.11 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 220.00 | 2.08 | 3.40 | 2.74 | 2.80 | +0.60 | +27.28% | 0.01 | 97 | 30 | 0.51 | 0.17 | 0.01 | -0.09 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 225.00 | 1.82 | 2.80 | 2.31 | 2.83 | % | 0.01 | 13 | 0 | 0.52 | 0.14 | 0.01 | -0.08 | 2/10/2026 | 2/10/2026 3:59:56 PM EST | |
| 230.00 | 0.89 | 2.76 | 1.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.11 | 0.01 | -0.07 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 235.00 | 0.03 | 2.71 | 1.37 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.06 | 2/10/2026 3:59:56 PM EST | |||
| 240.00 | 0.88 | 1.35 | 1.12 | 1.50 | % | 0.00 | 1 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 2/10/2026 | 2/10/2026 3:59:56 PM EST | |
| 245.00 | 0.20 | 1.89 | 1.05 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.04 | 2/10/2026 3:59:56 PM EST | |||
| 250.00 | 0.50 | 0.87 | 0.69 | 0.85 | % | 0.00 | 31 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 2/10/2026 | 2/10/2026 3:59:56 PM EST | |
| 255.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 2/10/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 2/10/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 2/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 2/10/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/10/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 2/10/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 2/10/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 2/10/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.04 | 2/10/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.05 | 2/10/2026 3:59:56 PM EST | |||
| 140.00 | 0.55 | 2.60 | 1.58 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.07 | 0.00 | -0.08 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 145.00 | 0.06 | 3.00 | 1.53 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.09 | 0.00 | -0.10 | 2/6/2026 | 2/10/2026 3:59:56 PM EST |
| 150.00 | 1.23 | 4.65 | 2.94 | 3.79 | -0.86 | -18.50% | 0.02 | 13 | 1 | 0.57 | -0.13 | 0.01 | -0.11 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 155.00 | 2.31 | 6.00 | 4.16 | 5.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | -0.17 | 0.01 | -0.13 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 160.00 | 3.20 | 6.40 | 4.80 | 4.59 | -1.56 | -25.37% | 0.03 | 1 | 5 | 0.55 | -0.21 | 0.01 | -0.14 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 165.00 | 5.15 | 7.65 | 6.40 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.26 | 0.01 | -0.15 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 170.00 | 5.00 | 9.10 | 7.05 | 7.00 | -2.66 | -27.54% | 0.04 | 6 | 2 | 0.50 | -0.32 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 175.00 | 6.50 | 12.60 | 9.55 | 11.00 | -3.73 | -25.33% | 0.05 | 4 | 1 | 0.52 | -0.37 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 180.00 | 9.25 | 14.70 | 11.98 | 11.60 | -3.43 | -22.83% | 0.07 | 9 | 4 | 0.52 | -0.43 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 185.00 | 12.75 | 16.90 | 14.83 | 14.56 | -4.09 | -21.93% | 0.08 | 4 | 20 | 0.53 | -0.49 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 190.00 | 17.20 | 22.20 | 19.70 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.60 | -0.55 | 0.01 | -0.16 | 2/6/2026 | 2/10/2026 3:59:56 PM EST |
| 195.00 | 19.10 | 23.45 | 21.28 | 24.03 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.53 | -0.61 | 0.01 | -0.15 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 200.00 | 20.65 | 27.00 | 23.83 | 24.23 | -7.20 | -22.91% | 0.12 | 2 | 11 | 0.48 | -0.66 | 0.01 | -0.14 | 2/10/2026 | 2/10/2026 3:59:56 PM EST |
| 205.00 | 26.30 | 29.95 | 28.13 | 35.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.50 | -0.71 | 0.01 | -0.13 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 210.00 | 29.20 | 34.50 | 31.85 | 41.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.76 | 0.01 | -0.12 | 2/5/2026 | 2/10/2026 3:59:56 PM EST |
| 215.00 | 33.60 | 38.20 | 35.90 | 34.65 | % | 0.17 | 2 | 0 | 0.60 | -0.80 | 0.01 | -0.11 | 2/10/2026 | 2/10/2026 3:59:56 PM EST | |
| 220.00 | 37.55 | 42.80 | 40.18 | % | 0.18 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.09 | 2/10/2026 3:59:56 PM EST | |||
| 225.00 | 41.65 | 47.15 | 44.40 | % | 0.20 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.08 | 2/10/2026 3:59:56 PM EST | |||
| 230.00 | 46.40 | 51.70 | 49.05 | % | 0.21 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.07 | 2/10/2026 3:59:56 PM EST | |||
| 235.00 | 50.65 | 56.50 | 53.58 | % | 0.23 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.06 | 2/10/2026 3:59:56 PM EST | |||
| 240.00 | 55.65 | 61.40 | 58.53 | 69.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.69 | -0.93 | 0.00 | -0.05 | 2/6/2026 | 2/10/2026 3:59:56 PM EST |
| 245.00 | 60.50 | 66.30 | 63.40 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 2/10/2026 3:59:56 PM EST | |||
| 250.00 | 65.25 | 71.10 | 68.18 | % | 0.27 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 2/10/2026 3:59:56 PM EST | |||
| 255.00 | 70.20 | 78.45 | 74.33 | % | 0.29 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 2/10/2026 3:59:56 PM EST | |||
| 260.00 | 75.20 | 82.60 | 78.90 | 85.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 2/9/2026 | 2/10/2026 3:59:56 PM EST |
| 265.00 | 80.15 | 88.60 | 84.38 | % | 0.32 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 2/10/2026 3:59:56 PM EST |