Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $165.57 as of 3/20/2026 3:25:48 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 | 79.45 | 87.70 | 83.58 | 85.00 | 0.00 | 0.00% | 1.04 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 74.50 | 82.75 | 78.63 | 76.55 | 0.00 | 0.00% | 0.93 | 0 | 38 | 1.51 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 69.20 | 78.00 | 73.60 | 70.71 | 0.00 | 0.00% | 0.82 | 0 | 33 | 1.44 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 64.35 | 72.10 | 68.23 | 63.25 | 0.00 | 0.00% | 0.72 | 0 | 70 | 1.21 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 59.95 | 65.75 | 62.85 | 60.12 | 0.00 | 0.00% | 0.63 | 0 | 150 | 0.97 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 55.70 | 62.05 | 58.88 | 55.00 | 0.00 | 0.00% | 0.56 | 0 | 44 | 1.03 | 0.99 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 49.75 | 55.65 | 52.70 | 52.96 | 0.00 | 0.00% | 0.48 | 0 | 46 | 0.80 | 0.98 | 0.00 | -0.03 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 45.70 | 52.60 | 49.15 | 48.35 | 0.00 | 0.00% | 0.43 | 0 | 38 | 0.91 | 0.97 | 0.00 | -0.03 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 40.40 | 47.80 | 44.10 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 89 | 0.83 | 0.95 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 35.70 | 42.90 | 39.30 | 40.72 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.76 | 0.93 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 33.35 | 36.90 | 35.13 | 36.20 | 0.00 | 0.00% | 0.27 | 0 | 119 | 0.62 | 0.90 | 0.01 | -0.06 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 26.85 | 32.50 | 29.68 | 30.60 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.59 | 0.87 | 0.01 | -0.07 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 24.20 | 29.50 | 26.85 | 27.55 | +0.25 | +0.92% | 0.19 | 30 | 83 | 0.45 | 0.83 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 21.30 | 25.60 | 23.45 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.49 | 0.78 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 150.00 | 18.20 | 21.95 | 20.08 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.50 | 0.72 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 155.00 | 14.95 | 16.45 | 15.70 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.44 | 0.65 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 160.00 | 11.80 | 15.60 | 13.70 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.47 | 0.58 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 165.00 | 9.60 | 11.20 | 10.40 | 10.54 | -1.24 | -10.53% | 0.06 | 37 | 312 | 0.44 | 0.51 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 170.00 | 7.60 | 8.90 | 8.25 | 8.10 | -0.10 | -1.22% | 0.05 | 38 | 366 | 0.43 | 0.44 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 175.00 | 5.55 | 6.75 | 6.15 | 6.25 | -0.32 | -4.88% | 0.04 | 16 | 610 | 0.42 | 0.37 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 180.00 | 4.25 | 5.35 | 4.80 | 4.70 | -0.98 | -17.26% | 0.03 | 9 | 485 | 0.42 | 0.31 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 185.00 | 3.30 | 4.15 | 3.73 | 3.53 | -0.47 | -11.75% | 0.02 | 6 | 294 | 0.42 | 0.25 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 190.00 | 2.45 | 3.20 | 2.83 | 2.72 | -0.45 | -14.20% | 0.01 | 20 | 542 | 0.42 | 0.20 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 195.00 | 1.71 | 2.32 | 2.02 | 2.21 | -0.39 | -15.00% | 0.01 | 13 | 222 | 0.42 | 0.16 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 200.00 | 1.42 | 1.84 | 1.63 | 1.47 | -0.51 | -25.76% | 0.01 | 61 | 1,249 | 0.43 | 0.12 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 210.00 | 0.77 | 1.14 | 0.96 | 0.89 | -0.61 | -40.67% | 0.00 | 110 | 1,034 | 0.44 | 0.07 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 220.00 | 0.29 | 0.68 | 0.49 | 0.71 | +0.11 | +18.34% | 0.00 | 2 | 727 | 0.43 | 0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 230.00 | 0.28 | 0.43 | 0.36 | 0.45 | -0.03 | -6.25% | 0.00 | 2 | 519 | 0.46 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 240.00 | 0.13 | 0.66 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.50 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 250.00 | 0.11 | 0.21 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 16 | 1,171 | 0.48 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 260.00 | 0.01 | 0.18 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 10 | 400 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.54 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 0.46 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.84 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.61 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.48 | 0.24 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.60 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 340.00 | 0.01 | 0.66 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 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 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 85.00 | 0.07 | 0.65 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.82 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.89 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.93 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/20/2026 3:59:59 PM EST |
| 95.00 | 0.10 | 0.33 | 0.22 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.66 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:59 PM EST |
| 100.00 | 0.10 | 0.39 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 53 | 1,132 | 0.61 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.69 | -0.01 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 110.00 | 0.12 | 1.00 | 0.56 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.57 | -0.02 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.36 | 0.68 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.66 | -0.03 | 0.00 | -0.03 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 120.00 | 0.34 | 1.13 | 0.74 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.50 | -0.05 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 125.00 | 0.80 | 1.40 | 1.10 | 1.02 | -0.04 | -3.78% | 0.01 | 105 | 212 | 0.50 | -0.07 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 130.00 | 1.40 | 1.92 | 1.66 | 1.45 | +0.40 | +38.10% | 0.01 | 9 | 559 | 0.50 | -0.10 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 135.00 | 1.97 | 2.53 | 2.25 | 2.21 | -0.06 | -2.65% | 0.02 | 31 | 1,018 | 0.48 | -0.13 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 140.00 | 2.79 | 3.70 | 3.25 | 2.80 | -0.03 | -1.06% | 0.02 | 11 | 435 | 0.48 | -0.17 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 145.00 | 4.00 | 4.25 | 4.13 | 4.00 | +0.25 | +6.67% | 0.03 | 87 | 641 | 0.46 | -0.22 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 150.00 | 5.15 | 6.05 | 5.60 | 5.60 | +0.48 | +9.38% | 0.04 | 12 | 870 | 0.45 | -0.28 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 155.00 | 7.05 | 7.70 | 7.38 | 7.34 | +0.65 | +9.72% | 0.05 | 49 | 407 | 0.45 | -0.35 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 160.00 | 8.80 | 10.05 | 9.43 | 9.35 | +0.35 | +3.89% | 0.06 | 24 | 582 | 0.44 | -0.42 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 165.00 | 11.10 | 13.05 | 12.08 | 12.25 | +1.75 | +16.67% | 0.07 | 29 | 568 | 0.44 | -0.49 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 170.00 | 13.55 | 15.65 | 14.60 | 14.80 | -0.10 | -0.68% | 0.09 | 38 | 459 | 0.42 | -0.56 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 175.00 | 17.15 | 18.85 | 18.00 | 15.85 | -1.87 | -10.56% | 0.10 | 1 | 398 | 0.42 | -0.63 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 180.00 | 20.35 | 22.95 | 21.65 | 20.65 | -0.45 | -2.14% | 0.12 | 4 | 580 | 0.42 | -0.69 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 185.00 | 24.40 | 29.05 | 26.73 | 24.90 | +2.24 | +9.89% | 0.14 | 2 | 544 | 0.47 | -0.75 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 190.00 | 27.55 | 30.90 | 29.23 | 27.62 | -2.50 | -8.30% | 0.15 | 6 | 374 | 0.38 | -0.80 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 195.00 | 31.90 | 35.40 | 33.65 | 33.06 | 0.00 | 0.00% | 0.17 | 0 | 660 | 0.51 | -0.84 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 200.00 | 36.45 | 41.80 | 39.13 | 36.15 | +3.00 | +9.05% | 0.20 | 6 | 192 | 0.63 | -0.88 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 210.00 | 46.15 | 49.55 | 47.85 | 45.54 | -0.67 | -1.45% | 0.23 | 5 | 324 | 0.58 | -0.93 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 220.00 | 55.40 | 59.70 | 57.55 | 55.79 | +0.99 | +1.81% | 0.26 | 1 | 131 | 0.65 | -0.96 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 230.00 | 63.10 | 71.55 | 67.33 | 67.45 | +0.55 | +0.83% | 0.29 | 502 | 145 | 0.84 | -0.98 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 240.00 | 72.90 | 81.40 | 77.15 | 77.44 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 250.00 | 83.00 | 90.35 | 86.68 | 86.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 260.00 | 93.00 | 100.50 | 96.75 | 94.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 270.00 | 103.10 | 111.30 | 107.20 | 112.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:59 PM EST |
| 280.00 | 113.00 | 121.40 | 117.20 | 67.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/20/2026 3:59:59 PM EST |
| 290.00 | 124.60 | 129.80 | 127.20 | 81.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 3/20/2026 3:59:59 PM EST |
| 300.00 | 133.00 | 141.30 | 137.15 | 124.03 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/20/2026 3:59:59 PM EST |
| 310.00 | 143.00 | 151.30 | 147.15 | 102.73 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 3/20/2026 3:59:59 PM EST |
| 320.00 | 153.00 | 161.30 | 157.15 | 122.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 3/20/2026 3:59:59 PM EST |
| 330.00 | 163.00 | 171.30 | 167.15 | 109.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/20/2026 3:59:59 PM EST |
| 340.00 | 173.00 | 181.30 | 177.15 | 127.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/20/2026 3:59:59 PM EST |