Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $167.00 as of 3/11/2026 6:15:47 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 | 57.95 | 60.85 | 59.40 | 60.10 | % | 0.57 | 2 | 0 | 0.97 | 0.97 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 110.00 | 53.35 | 58.35 | 55.85 | % | 0.51 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.06 | 3/11/2026 4:00:02 PM EST | |||
| 115.00 | 48.65 | 53.65 | 51.15 | % | 0.44 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.08 | 3/11/2026 4:00:02 PM EST | |||
| 120.00 | 44.15 | 49.05 | 46.60 | % | 0.39 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.09 | 3/11/2026 4:00:02 PM EST | |||
| 125.00 | 39.65 | 43.60 | 41.63 | % | 0.33 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.10 | 3/11/2026 4:00:02 PM EST | |||
| 130.00 | 35.60 | 40.35 | 37.98 | % | 0.29 | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.11 | 3/11/2026 4:00:02 PM EST | |||
| 135.00 | 31.50 | 36.25 | 33.88 | % | 0.25 | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.12 | 3/11/2026 4:00:02 PM EST | |||
| 140.00 | 27.55 | 32.20 | 29.88 | % | 0.21 | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.14 | 3/11/2026 4:00:02 PM EST | |||
| 145.00 | 23.60 | 25.00 | 24.30 | 26.66 | % | 0.17 | 2 | 0 | 0.57 | 0.76 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 150.00 | 20.45 | 22.30 | 21.38 | 24.07 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.60 | 0.71 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 155.00 | 17.35 | 18.50 | 17.93 | 22.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | 0.65 | 0.01 | -0.16 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 160.00 | 14.65 | 15.85 | 15.25 | 15.79 | % | 0.10 | 1 | 0 | 0.58 | 0.60 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 165.00 | 12.30 | 13.35 | 12.83 | 13.42 | -2.33 | -14.80% | 0.08 | 3 | 1 | 0.58 | 0.54 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 170.00 | 10.05 | 11.10 | 10.58 | 10.50 | % | 0.06 | 7 | 0 | 0.57 | 0.48 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 175.00 | 8.30 | 9.20 | 8.75 | % | 0.05 | 0 | 0 | 0.57 | 0.42 | 0.01 | -0.16 | 3/11/2026 4:00:02 PM EST | |||
| 180.00 | 6.80 | 7.55 | 7.18 | 7.35 | -1.65 | -18.34% | 0.04 | 2 | 2 | 0.57 | 0.36 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 185.00 | 5.50 | 6.20 | 5.85 | 6.00 | -2.00 | -25.00% | 0.03 | 1 | 3 | 0.57 | 0.31 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 190.00 | 4.20 | 5.10 | 4.65 | 4.84 | -1.00 | -17.13% | 0.02 | 2 | 3 | 0.56 | 0.26 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 195.00 | 3.40 | 4.40 | 3.90 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.22 | 0.01 | -0.12 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 200.00 | 2.40 | 3.30 | 2.85 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.19 | 0.01 | -0.11 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 205.00 | 1.76 | 3.50 | 2.63 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.01 | -0.09 | 3/11/2026 4:00:02 PM EST | |||
| 210.00 | 0.67 | 6.25 | 3.46 | % | 0.02 | 0 | 0 | 0.65 | 0.13 | 0.01 | -0.08 | 3/11/2026 4:00:02 PM EST | |||
| 215.00 | 1.09 | 2.60 | 1.85 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.11 | 0.01 | -0.07 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 220.00 | 0.48 | 2.01 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.06 | 3/11/2026 4:00:02 PM EST | |||
| 225.00 | 0.18 | 2.11 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.05 | 3/11/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.04 | 3/11/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.00 | -0.04 | 3/11/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.03 | 3/11/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.03 | 3/11/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 3/11/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.02 | 3/11/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 3/11/2026 4:00:02 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 | 0.04 | 1.34 | 0.69 | 0.58 | % | 0.01 | 1 | 0 | 0.71 | -0.03 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 110.00 | 0.00 | 1.28 | 0.64 | 0.67 | % | 0.01 | 1 | 0 | 0.81 | -0.03 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 115.00 | 0.78 | 1.08 | 0.93 | 0.83 | -0.25 | -23.15% | 0.01 | 3 | 1 | 0.69 | -0.05 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 120.00 | 1.09 | 2.08 | 1.59 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.70 | -0.07 | 0.00 | -0.09 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 125.00 | 0.69 | 2.50 | 1.60 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.09 | 0.00 | -0.10 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 130.00 | 1.88 | 2.81 | 2.35 | 2.20 | -0.10 | -4.35% | 0.02 | 4 | 9 | 0.64 | -0.12 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 135.00 | 2.46 | 3.90 | 3.18 | 2.93 | % | 0.02 | 5 | 0 | 0.63 | -0.15 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 140.00 | 3.00 | 4.85 | 3.93 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.19 | 0.01 | -0.14 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 145.00 | 5.00 | 6.05 | 5.53 | 5.24 | -0.79 | -13.11% | 0.04 | 8 | 1 | 0.61 | -0.24 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 150.00 | 6.10 | 7.45 | 6.78 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.29 | 0.01 | -0.16 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 155.00 | 8.60 | 9.50 | 9.05 | 8.81 | +1.21 | +15.93% | 0.06 | 4 | 1 | 0.60 | -0.35 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 160.00 | 10.45 | 11.80 | 11.13 | 10.59 | +1.79 | +20.35% | 0.07 | 2 | 34 | 0.59 | -0.40 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 165.00 | 13.35 | 14.35 | 13.85 | 13.24 | +0.75 | +6.01% | 0.08 | 27 | 14 | 0.60 | -0.46 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 170.00 | 14.95 | 17.40 | 16.18 | 16.75 | +3.15 | +23.17% | 0.10 | 2 | 11 | 0.58 | -0.52 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 175.00 | 17.80 | 20.30 | 19.05 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.01 | -0.16 | 3/11/2026 4:00:02 PM EST | |||
| 180.00 | 21.25 | 23.80 | 22.53 | 23.00 | +1.91 | +9.06% | 0.13 | 1 | 3 | 0.56 | -0.64 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 185.00 | 24.95 | 27.65 | 26.30 | % | 0.14 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.14 | 3/11/2026 4:00:02 PM EST | |||
| 190.00 | 28.00 | 31.50 | 29.75 | 27.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.53 | -0.74 | 0.01 | -0.13 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 195.00 | 30.75 | 35.75 | 33.25 | 33.09 | +1.74 | +5.55% | 0.17 | 1 | 31 | 0.65 | -0.78 | 0.01 | -0.12 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 200.00 | 35.05 | 40.10 | 37.58 | 32.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | -0.81 | 0.01 | -0.11 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 205.00 | 40.45 | 44.80 | 42.63 | % | 0.21 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.09 | 3/11/2026 4:00:02 PM EST | |||
| 210.00 | 44.60 | 49.65 | 47.13 | 46.41 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.73 | -0.87 | 0.01 | -0.08 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 215.00 | 48.95 | 54.30 | 51.63 | % | 0.24 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.07 | 3/11/2026 4:00:02 PM EST | |||
| 220.00 | 53.65 | 58.70 | 56.18 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.06 | 3/11/2026 4:00:02 PM EST | |||
| 225.00 | 58.45 | 63.55 | 61.00 | % | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.05 | 3/11/2026 4:00:02 PM EST | |||
| 230.00 | 63.25 | 68.55 | 65.90 | % | 0.29 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.04 | 3/11/2026 4:00:02 PM EST | |||
| 235.00 | 68.10 | 74.70 | 71.40 | % | 0.30 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.04 | 3/11/2026 4:00:02 PM EST | |||
| 240.00 | 73.00 | 78.75 | 75.88 | % | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.03 | 3/11/2026 4:00:02 PM EST | |||
| 245.00 | 77.80 | 84.70 | 81.25 | % | 0.33 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.03 | 3/11/2026 4:00:02 PM EST | |||
| 250.00 | 82.75 | 91.35 | 87.05 | % | 0.35 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.02 | 3/11/2026 4:00:02 PM EST | |||
| 255.00 | 87.55 | 96.55 | 92.05 | % | 0.36 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 3/11/2026 4:00:02 PM EST | |||
| 260.00 | 92.75 | 101.35 | 97.05 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/11/2026 4:00:02 PM EST |