Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $161.95 as of 3/25/2026 6:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.65 | 67.20 | 63.43 | % | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 100.00 | 54.65 | 61.50 | 58.08 | % | 0.58 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 105.00 | 49.70 | 56.55 | 53.13 | % | 0.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 110.00 | 44.70 | 51.55 | 48.13 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 115.00 | 41.45 | 47.00 | 44.23 | % | 0.38 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 120.00 | 36.50 | 42.05 | 39.28 | % | 0.33 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 125.00 | 31.60 | 36.60 | 34.10 | % | 0.27 | 0 | 21 | 1.13 | 0.99 | 0.00 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 130.00 | 26.90 | 32.10 | 29.50 | 32.37 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.06 | 0.97 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 135.00 | 22.05 | 26.00 | 24.03 | % | 0.18 | 0 | 8 | 0.79 | 0.94 | 0.01 | -0.09 | 3/25/2026 3:59:55 PM EST | |||
| 140.00 | 17.85 | 22.45 | 20.15 | 21.88 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.83 | 0.89 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 145.00 | 13.65 | 19.55 | 16.60 | % | 0.11 | 0 | 2 | 0.88 | 0.83 | 0.02 | -0.15 | 3/25/2026 3:59:55 PM EST | |||
| 149.00 | 10.90 | 13.75 | 12.33 | % | 0.08 | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.17 | 3/25/2026 3:59:55 PM EST | |||
| 150.00 | 10.65 | 12.45 | 11.55 | 15.93 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | 0.74 | 0.02 | -0.18 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 152.50 | 9.30 | 10.40 | 9.85 | % | 0.06 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.19 | 3/25/2026 3:59:55 PM EST | |||
| 155.00 | 8.05 | 8.70 | 8.38 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.46 | 0.62 | 0.02 | -0.20 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 157.50 | 6.55 | 7.30 | 6.93 | 6.80 | -1.55 | -18.57% | 0.04 | 11 | 5 | 0.46 | 0.56 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 160.00 | 5.30 | 5.75 | 5.53 | 5.45 | -3.30 | -37.72% | 0.03 | 32 | 48 | 0.45 | 0.50 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 162.50 | 4.15 | 4.85 | 4.50 | 4.35 | -1.37 | -23.96% | 0.03 | 40 | 2 | 0.45 | 0.43 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 165.00 | 3.20 | 3.85 | 3.53 | 3.48 | -1.10 | -24.02% | 0.02 | 17 | 713 | 0.45 | 0.37 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 167.50 | 2.45 | 3.10 | 2.78 | 2.64 | -1.26 | -32.31% | 0.02 | 17 | 10 | 0.45 | 0.31 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 170.00 | 1.83 | 2.41 | 2.12 | 1.92 | -1.08 | -36.00% | 0.01 | 100 | 114 | 0.44 | 0.25 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 172.50 | 1.39 | 1.70 | 1.55 | 1.37 | -1.39 | -50.37% | 0.01 | 6 | 3 | 0.43 | 0.20 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 175.00 | 1.05 | 1.41 | 1.23 | 1.07 | -0.72 | -40.23% | 0.01 | 24 | 159 | 0.44 | 0.16 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 177.50 | 0.68 | 1.12 | 0.90 | 0.82 | -1.34 | -62.04% | 0.01 | 4 | 6 | 0.44 | 0.13 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 180.00 | 0.51 | 0.88 | 0.70 | 0.60 | -0.37 | -38.15% | 0.00 | 6 | 211 | 0.45 | 0.10 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 182.50 | 0.35 | 0.66 | 0.51 | 0.86 | -0.32 | -27.12% | 0.00 | 2 | 35 | 0.45 | 0.07 | 0.01 | -0.07 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 185.00 | 0.24 | 0.47 | 0.36 | 0.55 | -0.38 | -40.86% | 0.00 | 3 | 336 | 0.44 | 0.06 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 187.50 | 0.10 | 0.47 | 0.29 | 0.40 | -0.30 | -42.86% | 0.00 | 1 | 4 | 0.44 | 0.04 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 190.00 | 0.07 | 0.33 | 0.20 | 0.22 | -0.23 | -51.12% | 0.00 | 11 | 109 | 0.44 | 0.03 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.57 | 0.29 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 128 | 0.62 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.13 | -59.10% | 0.00 | 15 | 79 | 0.45 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.79 | 0.40 | 0.04 | -0.10 | -71.43% | 0.00 | 24 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.32 | 0.66 | 0.04 | -0.19 | -82.61% | 0.00 | 9 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 120.00 | 0.05 | 0.25 | 0.15 | 0.06 | % | 0.00 | 26 | 34 | 0.65 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | -0.01 | 0.00 | -0.04 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.56 | 0.28 | 0.30 | +0.29 | +2,900.00% | 0.00 | 6 | 31 | 0.64 | -0.03 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 135.00 | 0.35 | 0.60 | 0.48 | 0.37 | +0.07 | +23.34% | 0.00 | 2 | 43 | 0.52 | -0.06 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 140.00 | 0.73 | 0.90 | 0.82 | 0.83 | +0.18 | +27.70% | 0.01 | 23 | 218 | 0.50 | -0.11 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 145.00 | 1.42 | 1.64 | 1.53 | 1.57 | +0.27 | +20.77% | 0.01 | 12 | 332 | 0.49 | -0.17 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 149.00 | 2.23 | 2.59 | 2.41 | 2.30 | +0.97 | +72.94% | 0.02 | 1 | 6 | 0.48 | -0.24 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 150.00 | 2.49 | 2.90 | 2.70 | 2.55 | +0.45 | +21.43% | 0.02 | 21 | 200 | 0.48 | -0.26 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 152.50 | 3.20 | 3.85 | 3.53 | 3.19 | +1.27 | +66.15% | 0.02 | 129 | 14 | 0.48 | -0.32 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 155.00 | 4.10 | 4.75 | 4.43 | 4.22 | +0.62 | +17.23% | 0.03 | 25 | 124 | 0.48 | -0.38 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 157.50 | 5.05 | 5.80 | 5.43 | 5.27 | +1.98 | +60.19% | 0.03 | 28 | 3 | 0.47 | -0.44 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 160.00 | 6.30 | 6.75 | 6.53 | 6.55 | +1.05 | +19.10% | 0.04 | 75 | 195 | 0.45 | -0.50 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 162.50 | 7.65 | 8.35 | 8.00 | 7.65 | +1.55 | +25.41% | 0.05 | 10 | 10 | 0.46 | -0.57 | 0.03 | -0.20 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 165.00 | 9.20 | 9.90 | 9.55 | 9.10 | +2.75 | +43.31% | 0.06 | 8 | 273 | 0.45 | -0.63 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 167.50 | 10.60 | 11.75 | 11.18 | 10.93 | +3.08 | +39.24% | 0.07 | 3 | 38 | 0.44 | -0.69 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 170.00 | 11.85 | 13.75 | 12.80 | 12.80 | +4.30 | +50.59% | 0.08 | 35 | 218 | 0.40 | -0.75 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 172.50 | 13.50 | 17.80 | 15.65 | % | 0.09 | 0 | 0 | 0.69 | -0.80 | 0.02 | -0.14 | 3/25/2026 3:59:55 PM EST | |||
| 175.00 | 15.70 | 19.60 | 17.65 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.69 | -0.84 | 0.02 | -0.12 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 177.50 | 16.45 | 22.20 | 19.33 | % | 0.11 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.10 | 3/25/2026 3:59:55 PM EST | |||
| 180.00 | 20.00 | 23.55 | 21.78 | 21.72 | +4.61 | +26.95% | 0.12 | 43 | 68 | 0.68 | -0.90 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 182.50 | 22.65 | 26.75 | 24.70 | % | 0.14 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.07 | 3/25/2026 3:59:55 PM EST | |||
| 185.00 | 25.00 | 28.00 | 26.50 | 26.43 | +4.88 | +22.65% | 0.14 | 2 | 47 | 0.70 | -0.94 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 187.50 | 27.50 | 31.10 | 29.30 | 23.55 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.81 | -0.96 | 0.01 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 190.00 | 29.65 | 34.05 | 31.85 | 31.83 | % | 0.17 | 5 | 8 | 0.90 | -0.97 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 195.00 | 34.75 | 38.95 | 36.85 | % | 0.19 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 200.00 | 39.55 | 45.55 | 42.55 | % | 0.21 | 0 | 1 | 1.23 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 205.00 | 44.55 | 49.20 | 46.88 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 210.00 | 49.95 | 54.45 | 52.20 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 215.00 | 54.75 | 59.05 | 56.90 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 220.00 | 59.75 | 64.05 | 61.90 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 225.00 | 64.95 | 68.80 | 66.88 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 230.00 | 67.30 | 74.05 | 70.68 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 235.00 | 72.30 | 78.55 | 75.43 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 240.00 | 79.95 | 83.80 | 81.88 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 245.00 | 82.30 | 88.55 | 85.43 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 250.00 | 89.75 | 93.55 | 91.65 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 255.00 | 93.95 | 100.55 | 97.25 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 260.00 | 99.95 | 103.80 | 101.88 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 265.00 | 104.95 | 110.55 | 107.75 | % | 0.41 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |