Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $191.07 as of 1/23/2026 7:53:28 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 | 78.80 | 85.90 | 82.35 | % | 0.75 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 115.00 | 73.85 | 80.90 | 77.38 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 120.00 | 67.80 | 76.10 | 71.95 | % | 0.60 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 125.00 | 62.85 | 71.15 | 67.00 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 130.00 | 57.90 | 66.20 | 62.05 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/23/2026 4:00:08 PM EST | |||
| 135.00 | 53.05 | 61.25 | 57.15 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 140.00 | 48.00 | 56.35 | 52.18 | % | 0.37 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 145.00 | 44.10 | 51.30 | 47.70 | % | 0.33 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 1/23/2026 4:00:08 PM EST | |||
| 150.00 | 40.55 | 46.50 | 43.53 | % | 0.29 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 1/23/2026 4:00:08 PM EST | |||
| 155.00 | 35.10 | 41.75 | 38.43 | % | 0.25 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 1/23/2026 4:00:08 PM EST | |||
| 160.00 | 30.45 | 37.15 | 33.80 | % | 0.21 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.06 | 1/23/2026 4:00:08 PM EST | |||
| 165.00 | 28.10 | 32.70 | 30.40 | % | 0.18 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.08 | 1/23/2026 4:00:08 PM EST | |||
| 170.00 | 23.95 | 25.75 | 24.85 | % | 0.15 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.09 | 1/23/2026 4:00:08 PM EST | |||
| 175.00 | 19.30 | 21.55 | 20.43 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.10 | 1/23/2026 4:00:08 PM EST | |||
| 180.00 | 15.50 | 17.50 | 16.50 | % | 0.09 | 0 | 0 | 0.37 | 0.72 | 0.01 | -0.11 | 1/23/2026 4:00:08 PM EST | |||
| 185.00 | 13.00 | 14.00 | 13.50 | 13.25 | % | 0.07 | 96 | 0 | 0.38 | 0.64 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 190.00 | 7.25 | 11.45 | 9.35 | 10.80 | % | 0.05 | 3 | 0 | 0.32 | 0.56 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 195.00 | 7.75 | 9.20 | 8.48 | % | 0.04 | 0 | 0 | 0.38 | 0.48 | 0.02 | -0.12 | 1/23/2026 4:00:08 PM EST | |||
| 200.00 | 3.25 | 7.10 | 5.18 | 6.45 | -1.55 | -19.38% | 0.03 | 9 | 2 | 0.32 | 0.39 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 4:00:08 PM EST |
| 205.00 | 4.50 | 5.80 | 5.15 | 5.12 | -2.88 | -36.00% | 0.03 | 4 | 1 | 0.39 | 0.32 | 0.02 | -0.10 | 1/23/2026 | 1/23/2026 4:00:08 PM EST |
| 210.00 | 3.25 | 4.25 | 3.75 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | 0.25 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 4:00:08 PM EST |
| 215.00 | 2.35 | 3.35 | 2.85 | 2.87 | % | 0.01 | 9 | 0 | 0.38 | 0.19 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 220.00 | 1.60 | 2.40 | 2.00 | 2.00 | % | 0.01 | 1 | 0 | 0.38 | 0.14 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 225.00 | 1.06 | 1.50 | 1.28 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.05 | 1/23/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.04 | 1/23/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 1/23/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 1/23/2026 4:00:08 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 1/23/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 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 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/23/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 1/23/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.04 | 1/23/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.05 | 1/23/2026 4:00:08 PM EST | |||
| 160.00 | 0.89 | 1.24 | 1.07 | 1.03 | % | 0.01 | 1 | 0 | 0.41 | -0.07 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 165.00 | 1.40 | 1.93 | 1.67 | 1.58 | % | 0.01 | 2 | 0 | 0.41 | -0.11 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 170.00 | 1.54 | 2.65 | 2.10 | 2.21 | % | 0.01 | 1 | 0 | 0.38 | -0.16 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 175.00 | 2.91 | 4.00 | 3.46 | 3.42 | % | 0.02 | 31 | 0 | 0.39 | -0.22 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 180.00 | 4.35 | 6.45 | 5.40 | 4.80 | % | 0.03 | 37 | 0 | 0.41 | -0.28 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 185.00 | 6.05 | 6.85 | 6.45 | 6.17 | % | 0.03 | 75 | 0 | 0.38 | -0.36 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 190.00 | 8.10 | 9.15 | 8.63 | 8.20 | % | 0.05 | 13 | 0 | 0.37 | -0.44 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 195.00 | 10.75 | 11.55 | 11.15 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.02 | -0.12 | 1/23/2026 4:00:08 PM EST | |||
| 200.00 | 13.90 | 14.65 | 14.28 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.02 | -0.11 | 1/23/2026 4:00:08 PM EST | |||
| 205.00 | 17.15 | 18.25 | 17.70 | 17.41 | % | 0.09 | 22 | 0 | 0.37 | -0.68 | 0.02 | -0.10 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 210.00 | 20.95 | 22.45 | 21.70 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.09 | 1/23/2026 4:00:08 PM EST | |||
| 215.00 | 21.35 | 26.75 | 24.05 | % | 0.11 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.08 | 1/23/2026 4:00:08 PM EST | |||
| 220.00 | 26.20 | 32.00 | 29.10 | 29.25 | % | 0.13 | 1 | 0 | 0.49 | -0.86 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:08 PM EST | |
| 225.00 | 30.20 | 35.55 | 32.88 | % | 0.15 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 1/23/2026 4:00:08 PM EST | |||
| 230.00 | 34.95 | 40.70 | 37.83 | % | 0.16 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.04 | 1/23/2026 4:00:08 PM EST | |||
| 235.00 | 39.80 | 45.75 | 42.78 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 1/23/2026 4:00:08 PM EST | |||
| 240.00 | 44.75 | 52.05 | 48.40 | % | 0.20 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 245.00 | 49.55 | 57.85 | 53.70 | % | 0.22 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 1/23/2026 4:00:08 PM EST | |||
| 250.00 | 54.55 | 62.85 | 58.70 | % | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 1/23/2026 4:00:08 PM EST | |||
| 255.00 | 59.55 | 67.85 | 63.70 | % | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:08 PM EST | |||
| 260.00 | 64.55 | 72.85 | 68.70 | % | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 265.00 | 69.70 | 76.80 | 73.25 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 270.00 | 74.70 | 81.70 | 78.20 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 275.00 | 79.70 | 86.85 | 83.28 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 280.00 | 84.70 | 91.85 | 88.28 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 285.00 | 89.70 | 96.85 | 93.28 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST | |||
| 290.00 | 94.70 | 101.85 | 98.28 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:08 PM EST |