Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $358.97 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 146.30 | 152.75 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 136.50 | 143.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 127.00 | 132.75 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 240.00 | 117.00 | 123.35 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 250.00 | 107.45 | 113.75 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 98.00 | 104.50 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 88.25 | 94.65 | 98.71 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.94 | 0.00 | -0.11 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 79.45 | 85.55 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.13 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 70.55 | 77.35 | % | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.15 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 62.05 | 68.70 | % | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.18 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 53.90 | 60.75 | 60.85 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.82 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 320.00 | 46.20 | 52.70 | 51.97 | -0.53 | -1.01% | 1 | 14 | 0.45 | 0.77 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 330.00 | 40.70 | 45.25 | 41.74 | -8.26 | -16.52% | 1 | 5 | 0.46 | 0.72 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 340.00 | 33.90 | 38.90 | 37.60 | % | 4 | 0 | 0.45 | 0.67 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 350.00 | 29.55 | 31.60 | 33.70 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.60 | 0.01 | -0.24 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 360.00 | 23.10 | 26.40 | 24.28 | -3.37 | -12.19% | 9 | 58 | 0.44 | 0.54 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 370.00 | 20.20 | 21.75 | 18.95 | -3.87 | -16.96% | 53 | 92 | 0.45 | 0.48 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 380.00 | 15.85 | 17.40 | 15.80 | -2.70 | -14.60% | 5 | 110 | 0.44 | 0.41 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 390.00 | 11.40 | 14.60 | 12.65 | -1.60 | -11.23% | 12 | 88 | 0.43 | 0.35 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 400.00 | 9.85 | 11.55 | 9.20 | -2.45 | -21.03% | 7 | 86 | 0.44 | 0.30 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 410.00 | 6.25 | 9.55 | 7.49 | -2.90 | -27.92% | 24 | 22 | 0.42 | 0.25 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 420.00 | 5.95 | 7.10 | 6.53 | -0.82 | -11.16% | 6 | 123 | 0.44 | 0.20 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 430.00 | 3.15 | 6.20 | 4.74 | -0.81 | -14.60% | 5 | 63 | 0.42 | 0.17 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 440.00 | 2.59 | 4.95 | 3.81 | -0.29 | -7.08% | 1 | 22 | 0.43 | 0.13 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 450.00 | 0.01 | 6.95 | 2.51 | -0.59 | -19.04% | 2 | 13 | 0.45 | 0.11 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 4.00 | 2.30 | -0.40 | -14.82% | 2 | 12 | 0.41 | 0.09 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 470.00 | 0.01 | 2.23 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.07 | 0.00 | -0.07 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.06 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 490.00 | 0.01 | 5.30 | 1.32 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.03 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 510.00 | 0.01 | 4.95 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 520.00 | 0.01 | 4.80 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 530.00 | 0.00 | 4.70 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 4.65 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 550.00 | 0.00 | 4.60 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 4.55 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 570.00 | 0.00 | 4.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 580.00 | 0.00 | 4.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 590.00 | 0.00 | 4.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 600.00 | 0.00 | 4.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 4.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.70 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.05 | 2.24 | 1.16 | -0.16 | -12.13% | 99 | 100 | 0.57 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.45 | 1.80 | % | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.01 | 6.25 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.06 | 0.00 | -0.11 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 4.80 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.08 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 0.78 | 6.25 | 3.40 | +0.01 | +0.30% | 2 | 7 | 0.48 | -0.11 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 300.00 | 3.45 | 6.85 | 5.80 | +1.30 | +28.89% | 6 | 32 | 0.48 | -0.14 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 310.00 | 6.50 | 7.85 | 7.92 | +2.09 | +35.85% | 5 | 39 | 0.48 | -0.18 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 320.00 | 8.50 | 10.15 | 8.62 | +1.95 | +29.24% | 1 | 49 | 0.47 | -0.23 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 330.00 | 11.10 | 12.90 | 13.00 | +1.71 | +15.15% | 13 | 77 | 0.46 | -0.28 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 340.00 | 13.95 | 16.65 | 16.50 | +2.33 | +16.45% | 33 | 74 | 0.45 | -0.33 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 350.00 | 18.80 | 21.25 | 20.55 | +3.05 | +17.43% | 21 | 75 | 0.46 | -0.40 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 360.00 | 23.50 | 26.75 | 25.98 | +3.28 | +14.45% | 33 | 60 | 0.46 | -0.46 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 370.00 | 28.85 | 32.20 | 31.00 | +4.15 | +15.46% | 18 | 122 | 0.46 | -0.52 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 380.00 | 32.90 | 38.20 | 38.00 | +4.60 | +13.78% | 4 | 71 | 0.43 | -0.59 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 390.00 | 39.70 | 44.80 | 37.25 | 0.00 | 0.00% | 0 | 104 | 0.43 | -0.65 | 0.01 | -0.21 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 400.00 | 47.20 | 51.95 | 50.04 | +4.95 | +10.98% | 1 | 127 | 0.43 | -0.70 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 410.00 | 54.10 | 61.30 | 57.70 | +5.75 | +11.07% | 1 | 13 | 0.43 | -0.75 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 420.00 | 62.60 | 69.65 | 62.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.80 | 0.00 | -0.15 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 430.00 | 71.50 | 78.10 | % | 0 | 0 | 0.54 | -0.83 | 0.00 | -0.13 | 2/21/2025 3:59:58 PM EST | |||
| 440.00 | 81.05 | 87.20 | % | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 450.00 | 89.95 | 96.80 | % | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 460.00 | 100.90 | 106.25 | % | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 470.00 | 108.60 | 116.00 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 480.00 | 118.55 | 125.60 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 490.00 | 128.45 | 135.55 | 95.55 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 500.00 | 139.40 | 145.55 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 510.00 | 148.40 | 155.55 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 520.00 | 158.40 | 165.55 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 530.00 | 168.40 | 175.55 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 540.00 | 178.50 | 185.55 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 550.00 | 189.50 | 195.55 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 560.00 | 198.45 | 205.55 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 570.00 | 209.55 | 215.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 580.00 | 218.50 | 225.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 590.00 | 228.70 | 235.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 600.00 | 238.40 | 245.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |