Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $158.19 as of 3/13/2026 11:46:12 AM 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 | 59.45 | 67.95 | 63.70 | % | 0.67 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 100.00 | 54.60 | 62.80 | 58.70 | % | 0.59 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.04 | 3/13/2026 4:00:02 PM EST | |||
| 105.00 | 50.05 | 58.00 | 54.03 | % | 0.51 | 0 | 0 | 1.14 | 0.94 | 0.00 | -0.06 | 3/13/2026 4:00:02 PM EST | |||
| 110.00 | 45.10 | 53.30 | 49.20 | % | 0.45 | 0 | 0 | 1.06 | 0.93 | 0.00 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 115.00 | 40.50 | 48.70 | 44.60 | % | 0.39 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.08 | 3/13/2026 4:00:02 PM EST | |||
| 120.00 | 36.05 | 44.25 | 40.15 | % | 0.33 | 0 | 0 | 0.95 | 0.89 | 0.00 | -0.09 | 3/13/2026 4:00:02 PM EST | |||
| 125.00 | 32.85 | 39.20 | 36.03 | % | 0.29 | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.10 | 3/13/2026 4:00:02 PM EST | |||
| 130.00 | 28.75 | 33.85 | 31.30 | % | 0.24 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.12 | 3/13/2026 4:00:02 PM EST | |||
| 135.00 | 24.75 | 31.55 | 28.15 | % | 0.21 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.12 | 3/13/2026 4:00:02 PM EST | |||
| 140.00 | 23.25 | 25.20 | 24.23 | % | 0.17 | 0 | 0 | 0.59 | 0.74 | 0.01 | -0.14 | 3/13/2026 4:00:02 PM EST | |||
| 145.00 | 19.85 | 21.85 | 20.85 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.14 | 3/13/2026 4:00:02 PM EST | |||
| 150.00 | 17.20 | 18.80 | 18.00 | 18.80 | % | 0.12 | 6 | 0 | 0.59 | 0.64 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 155.00 | 14.45 | 15.85 | 15.15 | 15.04 | % | 0.10 | 12 | 0 | 0.58 | 0.59 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 160.00 | 11.90 | 13.25 | 12.58 | 13.15 | % | 0.08 | 3 | 0 | 0.57 | 0.53 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 165.00 | 10.00 | 11.35 | 10.68 | 10.54 | -0.46 | -4.19% | 0.06 | 27 | 6 | 0.58 | 0.47 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 170.00 | 7.70 | 9.70 | 8.70 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.01 | -0.14 | 3/13/2026 4:00:02 PM EST | |||
| 175.00 | 5.80 | 8.05 | 6.93 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.13 | 3/13/2026 4:00:02 PM EST | |||
| 180.00 | 4.90 | 6.45 | 5.68 | % | 0.03 | 0 | 0 | 0.56 | 0.30 | 0.01 | -0.12 | 3/13/2026 4:00:02 PM EST | |||
| 185.00 | 3.40 | 5.40 | 4.40 | 4.51 | -1.00 | -18.15% | 0.02 | 1 | 1 | 0.55 | 0.25 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 190.00 | 3.15 | 4.70 | 3.93 | 3.70 | % | 0.02 | 1 | 0 | 0.57 | 0.21 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 195.00 | 1.98 | 3.65 | 2.82 | 2.79 | % | 0.01 | 2 | 0 | 0.55 | 0.18 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 200.00 | 1.38 | 6.45 | 3.92 | % | 0.02 | 0 | 0 | 0.65 | 0.14 | 0.01 | -0.08 | 3/13/2026 4:00:02 PM EST | |||
| 205.00 | 1.00 | 6.20 | 3.60 | % | 0.02 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 210.00 | 0.01 | 5.75 | 2.88 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.01 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.00 | -0.05 | 3/13/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.00 | -0.04 | 3/13/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.00 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.04 | 3/13/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.02 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.04 | 3/13/2026 4:00:02 PM EST | |||
| 105.00 | 0.01 | 1.14 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.06 | 3/13/2026 4:00:02 PM EST | |||
| 110.00 | 0.01 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 115.00 | 0.92 | 1.78 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.08 | 3/13/2026 4:00:02 PM EST | |||
| 120.00 | 0.85 | 2.17 | 1.51 | % | 0.01 | 0 | 0 | 0.60 | -0.11 | 0.00 | -0.09 | 3/13/2026 4:00:02 PM EST | |||
| 125.00 | 2.01 | 4.75 | 3.38 | % | 0.03 | 0 | 0 | 0.69 | -0.14 | 0.01 | -0.10 | 3/13/2026 4:00:02 PM EST | |||
| 130.00 | 2.42 | 4.25 | 3.34 | 2.20 | % | 0.03 | 1 | 0 | 0.61 | -0.18 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 135.00 | 3.55 | 8.35 | 5.95 | % | 0.04 | 0 | 0 | 0.69 | -0.22 | 0.01 | -0.12 | 3/13/2026 4:00:02 PM EST | |||
| 140.00 | 4.90 | 6.65 | 5.78 | 5.68 | % | 0.04 | 2 | 0 | 0.60 | -0.26 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 145.00 | 6.20 | 8.25 | 7.23 | 6.86 | % | 0.05 | 1 | 0 | 0.58 | -0.31 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 150.00 | 8.35 | 10.05 | 9.20 | 9.10 | % | 0.06 | 2 | 0 | 0.58 | -0.36 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 155.00 | 10.75 | 11.75 | 11.25 | 11.51 | +0.41 | +3.70% | 0.07 | 7 | 1 | 0.57 | -0.41 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 160.00 | 13.25 | 14.65 | 13.95 | 13.81 | % | 0.09 | 30 | 0 | 0.57 | -0.47 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 165.00 | 16.10 | 17.70 | 16.90 | 17.28 | % | 0.10 | 26 | 0 | 0.57 | -0.53 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 170.00 | 19.20 | 20.95 | 20.08 | 19.98 | +2.06 | +11.50% | 0.12 | 9 | 7 | 0.57 | -0.59 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 175.00 | 22.25 | 24.35 | 23.30 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.13 | 3/13/2026 4:00:02 PM EST | |||
| 180.00 | 26.10 | 27.95 | 27.03 | 27.05 | % | 0.15 | 4 | 0 | 0.56 | -0.70 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 185.00 | 27.45 | 32.25 | 29.85 | % | 0.16 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.11 | 3/13/2026 4:00:02 PM EST | |||
| 190.00 | 31.65 | 37.95 | 34.80 | 33.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 195.00 | 36.00 | 41.10 | 38.55 | % | 0.20 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.09 | 3/13/2026 4:00:02 PM EST | |||
| 200.00 | 40.50 | 47.20 | 43.85 | % | 0.22 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.08 | 3/13/2026 4:00:02 PM EST | |||
| 205.00 | 44.55 | 52.75 | 48.65 | % | 0.24 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 210.00 | 49.20 | 56.85 | 53.03 | % | 0.25 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.07 | 3/13/2026 4:00:02 PM EST | |||
| 215.00 | 54.40 | 61.30 | 57.85 | % | 0.27 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.05 | 3/13/2026 4:00:02 PM EST | |||
| 220.00 | 59.45 | 65.90 | 62.68 | 62.66 | % | 0.28 | 1 | 0 | 0.87 | -0.94 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 225.00 | 64.10 | 70.75 | 67.43 | % | 0.30 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.03 | 3/13/2026 4:00:02 PM EST | |||
| 230.00 | 68.55 | 76.15 | 72.35 | % | 0.31 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.04 | 3/13/2026 4:00:02 PM EST | |||
| 235.00 | 74.10 | 80.50 | 77.30 | % | 0.33 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 3/13/2026 4:00:02 PM EST | |||
| 240.00 | 79.05 | 85.45 | 82.25 | 82.80 | % | 0.34 | 4 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |