Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $182.90 as of 2/20/2026 6:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 103.80 | 112.25 | 108.03 | % | 1.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 85.00 | 98.85 | 107.25 | 103.05 | 98.59 | 0.00 | 0.00% | 1.21 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 93.00 | 102.65 | 97.83 | 91.93 | 0.00 | 0.00% | 1.09 | 0 | 26 | 1.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 95.00 | 88.40 | 97.55 | 92.98 | 84.55 | 0.00 | 0.00% | 0.98 | 0 | 41 | 1.38 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 100.00 | 83.85 | 92.90 | 88.38 | 74.14 | 0.00 | 0.00% | 0.88 | 0 | 833 | 1.43 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 79.00 | 87.95 | 83.48 | 70.09 | 0.00 | 0.00% | 0.80 | 0 | 49 | 1.36 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 74.00 | 83.00 | 78.50 | 64.84 | 0.00 | 0.00% | 0.71 | 0 | 50 | 1.25 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 69.35 | 77.65 | 73.50 | 61.57 | 0.00 | 0.00% | 0.64 | 0 | 43 | 1.17 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 64.50 | 70.15 | 67.33 | 55.76 | 0.00 | 0.00% | 0.56 | 0 | 60 | 0.87 | 0.98 | 0.00 | -0.03 | 2/3/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 60.00 | 65.40 | 62.70 | 55.15 | 0.00 | 0.00% | 0.50 | 0 | 29 | 0.83 | 0.98 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 54.95 | 61.35 | 58.15 | 48.68 | 0.00 | 0.00% | 0.45 | 0 | 78 | 0.84 | 0.96 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 50.25 | 56.00 | 53.13 | 55.10 | +6.80 | +14.08% | 0.39 | 2 | 33 | 0.75 | 0.95 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 45.70 | 51.20 | 48.45 | 47.71 | 0.00 | 0.00% | 0.35 | 0 | 83 | 0.70 | 0.93 | 0.00 | -0.06 | 2/10/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 41.25 | 47.30 | 44.28 | 39.60 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.71 | 0.90 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 37.00 | 41.80 | 39.40 | 32.85 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.62 | 0.87 | 0.01 | -0.09 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 33.00 | 38.50 | 35.75 | 27.60 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.65 | 0.84 | 0.01 | -0.10 | 2/9/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 30.25 | 34.50 | 32.38 | 26.68 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.52 | 0.80 | 0.01 | -0.11 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 26.90 | 30.85 | 28.88 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 177 | 0.53 | 0.76 | 0.01 | -0.12 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 24.60 | 26.90 | 25.75 | 26.00 | +3.80 | +17.12% | 0.15 | 6 | 255 | 0.55 | 0.72 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 21.65 | 23.50 | 22.58 | 22.57 | +3.52 | +18.48% | 0.13 | 4 | 719 | 0.54 | 0.67 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 18.55 | 20.70 | 19.63 | 19.85 | +3.12 | +18.65% | 0.11 | 8 | 308 | 0.54 | 0.62 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 16.15 | 17.95 | 17.05 | 16.72 | +2.57 | +18.17% | 0.09 | 115 | 1,131 | 0.54 | 0.57 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 14.35 | 15.20 | 14.78 | 14.75 | +1.40 | +10.49% | 0.08 | 254 | 486 | 0.54 | 0.52 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 195.00 | 11.70 | 13.25 | 12.48 | 11.76 | +1.21 | +11.47% | 0.06 | 58 | 403 | 0.53 | 0.47 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 200.00 | 10.25 | 11.30 | 10.78 | 10.85 | +1.74 | +19.10% | 0.05 | 218 | 1,630 | 0.54 | 0.42 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 210.00 | 7.45 | 8.20 | 7.83 | 7.50 | +0.60 | +8.70% | 0.04 | 44 | 1,330 | 0.54 | 0.33 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 220.00 | 5.10 | 5.95 | 5.53 | 5.50 | +0.50 | +10.00% | 0.03 | 61 | 966 | 0.54 | 0.25 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 230.00 | 3.50 | 4.00 | 3.75 | 3.63 | +0.48 | +15.24% | 0.02 | 60 | 1,784 | 0.53 | 0.19 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 240.00 | 2.29 | 2.91 | 2.60 | 2.50 | 0.00 | 0.00% | 0.01 | 622 | 1,457 | 0.54 | 0.14 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 250.00 | 1.47 | 2.20 | 1.84 | 2.21 | +0.77 | +53.48% | 0.01 | 20 | 709 | 0.54 | 0.10 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 260.00 | 1.10 | 1.30 | 1.20 | 1.26 | +0.11 | +9.57% | 0.00 | 3 | 1,009 | 0.54 | 0.07 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 270.00 | 0.03 | 1.40 | 0.72 | 0.89 | +0.06 | +7.23% | 0.00 | 10 | 217 | 0.48 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 280.00 | 0.47 | 1.43 | 0.95 | 0.72 | +0.17 | +30.91% | 0.00 | 3 | 657 | 0.59 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.64 | 0.03 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 4:00:14 PM EST |
| 300.00 | 0.25 | 0.96 | 0.61 | 0.27 | -0.21 | -43.75% | 0.00 | 1 | 91 | 0.62 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 310.00 | 0.15 | 0.50 | 0.33 | 0.28 | +0.11 | +64.71% | 0.00 | 6 | 60 | 0.59 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 320.00 | 0.03 | 0.49 | 0.26 | 0.27 | +0.11 | +68.75% | 0.00 | 12 | 49 | 0.58 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 330.00 | 0.00 | 4.40 | 2.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.03 | 0.95 | 0.49 | 0.03 | -0.05 | -62.50% | 0.01 | 2 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 4.25 | 2.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.47 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 1.41 | 0.71 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 838 | 1.04 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 4.45 | 2.23 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.31 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 758 | 1.01 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 0.99 | 0.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.78 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 0.01 | 1.13 | 0.57 | 0.56 | -0.08 | -12.50% | 0.00 | 3 | 378 | 0.57 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 0.21 | 1.61 | 0.91 | 2.40 | +1.49 | +163.74% | 0.01 | 3 | 560 | 0.63 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 1.91 | 0.96 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.72 | -0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 0.94 | 1.66 | 1.30 | 1.35 | -0.28 | -17.18% | 0.01 | 4 | 204 | 0.60 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 1.43 | 1.85 | 1.64 | 1.85 | -0.40 | -17.78% | 0.01 | 7 | 320 | 0.58 | -0.07 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 2.10 | 2.50 | 2.30 | 2.34 | -0.43 | -15.53% | 0.02 | 165 | 905 | 0.58 | -0.10 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 2.57 | 3.20 | 2.89 | 2.93 | -0.82 | -21.87% | 0.02 | 4 | 422 | 0.56 | -0.13 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 3.20 | 4.60 | 3.90 | 3.80 | -0.90 | -19.15% | 0.03 | 60 | 626 | 0.56 | -0.16 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 4.45 | 5.15 | 4.80 | 4.80 | -1.05 | -17.95% | 0.03 | 50 | 930 | 0.55 | -0.20 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 5.65 | 6.55 | 6.10 | 6.02 | -1.98 | -24.75% | 0.04 | 70 | 984 | 0.54 | -0.24 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 7.05 | 9.05 | 8.05 | 8.43 | -1.07 | -11.27% | 0.05 | 10 | 671 | 0.55 | -0.28 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 8.65 | 10.20 | 9.43 | 11.20 | -0.81 | -6.75% | 0.05 | 15 | 1,004 | 0.53 | -0.33 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 10.90 | 13.30 | 12.10 | 12.80 | -1.45 | -10.18% | 0.07 | 13 | 578 | 0.55 | -0.38 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 13.15 | 15.30 | 14.23 | 15.15 | -1.30 | -7.91% | 0.08 | 43 | 667 | 0.54 | -0.43 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 16.05 | 17.20 | 16.63 | 18.60 | -0.84 | -4.33% | 0.09 | 99 | 752 | 0.53 | -0.48 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 195.00 | 18.50 | 20.95 | 19.73 | 21.55 | -5.72 | -20.98% | 0.10 | 4 | 266 | 0.53 | -0.53 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 200.00 | 21.50 | 24.55 | 23.03 | 23.23 | -3.57 | -13.33% | 0.12 | 2 | 941 | 0.54 | -0.58 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 210.00 | 28.40 | 31.25 | 29.83 | 35.65 | 0.00 | 0.00% | 0.14 | 0 | 1,255 | 0.53 | -0.67 | 0.01 | -0.13 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 220.00 | 36.25 | 40.95 | 38.60 | 38.17 | -9.82 | -20.47% | 0.18 | 9 | 180 | 0.56 | -0.75 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 230.00 | 44.10 | 49.35 | 46.73 | 51.31 | 0.00 | 0.00% | 0.20 | 0 | 81 | 0.55 | -0.81 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 240.00 | 53.20 | 58.25 | 55.73 | 67.38 | 0.00 | 0.00% | 0.23 | 0 | 87 | 0.55 | -0.86 | 0.01 | -0.08 | 2/3/2026 | 2/20/2026 4:00:14 PM EST |
| 250.00 | 62.30 | 65.35 | 63.83 | 63.75 | -13.15 | -17.10% | 0.26 | 2 | 16 | 0.52 | -0.90 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 260.00 | 70.80 | 76.40 | 73.60 | 85.95 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.74 | -0.93 | 0.00 | -0.05 | 1/30/2026 | 2/20/2026 4:00:14 PM EST |
| 270.00 | 79.30 | 86.75 | 83.03 | 61.23 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.04 | 12/31/2025 | 2/20/2026 4:00:14 PM EST |
| 280.00 | 88.40 | 96.65 | 92.53 | % | 0.33 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 2/20/2026 4:00:14 PM EST | |||
| 290.00 | 98.35 | 106.95 | 102.65 | % | 0.35 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:14 PM EST | |||
| 300.00 | 108.35 | 116.60 | 112.48 | 112.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 4:00:14 PM EST |
| 310.00 | 118.35 | 126.80 | 122.58 | % | 0.40 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 320.00 | 128.35 | 136.80 | 132.58 | % | 0.41 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 330.00 | 138.40 | 146.75 | 142.58 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST |