Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $293.06 as of 3/28/2025 8:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 100.90 | 109.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 95.00 | 103.55 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 90.00 | 97.15 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 80.00 | 88.30 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 70.00 | 78.75 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 61.80 | 68.95 | 105.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 52.30 | 59.85 | 89.18 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.92 | 0.00 | -0.11 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 44.50 | 51.70 | 43.83 | % | 1 | 0 | 0.42 | 0.89 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 260.00 | 35.95 | 40.65 | 35.41 | % | 1 | 0 | 0.36 | 0.83 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 270.00 | 27.80 | 32.10 | 29.52 | -25.28 | -46.14% | 34 | 2 | 0.34 | 0.76 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 20.80 | 28.45 | 23.50 | -28.30 | -54.64% | 37 | 1 | 0.38 | 0.68 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 17.45 | 18.90 | 17.35 | -30.61 | -63.83% | 157 | 29 | 0.36 | 0.58 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 11.70 | 14.00 | 13.60 | -37.45 | -73.36% | 339 | 13 | 0.34 | 0.48 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 6.40 | 10.10 | 8.59 | -36.98 | -81.15% | 75 | 22 | 0.32 | 0.39 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 5.50 | 7.50 | 6.75 | -30.30 | -81.79% | 1,129 | 106 | 0.35 | 0.30 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 3.55 | 4.85 | 4.05 | -26.15 | -86.59% | 738 | 90 | 0.35 | 0.23 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 2.05 | 3.90 | 2.02 | -23.48 | -92.08% | 248 | 318 | 0.36 | 0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 1.15 | 3.10 | 2.10 | -18.65 | -89.88% | 174 | 201 | 0.37 | 0.12 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 1.00 | 1.60 | 0.95 | -15.55 | -94.25% | 68 | 64 | 0.36 | 0.09 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 370.00 | 0.58 | 3.00 | 0.80 | -11.78 | -93.65% | 102 | 102 | 0.45 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 0.20 | 1.71 | 0.49 | -10.39 | -95.50% | 126 | 246 | 0.40 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 0.31 | 2.34 | 0.45 | -7.21 | -94.13% | 44 | 111 | 0.52 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 400.00 | 0.25 | 0.50 | 0.38 | -5.52 | -93.56% | 111 | 300 | 0.40 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 0.04 | 1.61 | 0.37 | -3.82 | -91.17% | 40 | 70 | 0.53 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 0.02 | 0.18 | 0.10 | -2.97 | -96.75% | 116 | 44 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 0.03 | 1.98 | 0.37 | -1.97 | -84.19% | 18 | 27 | 0.42 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 440.00 | 0.02 | 0.07 | 0.04 | -1.63 | -97.61% | 86 | 79 | 0.40 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 450.00 | 0.03 | 0.41 | 0.03 | -1.27 | -97.70% | 33 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 1.16 | 0.06 | -0.97 | -94.18% | 3 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 4.30 | 0.01 | -0.39 | -97.50% | 5 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.01 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.09 | 1.12 | 0.10 | % | 2 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 200.00 | 0.11 | 0.52 | 0.25 | +0.01 | +4.17% | 24 | 5 | 0.51 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.11 | 0.57 | 0.48 | +0.08 | +20.00% | 2 | 37 | 0.46 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.65 | 1.00 | 0.82 | +0.30 | +57.70% | 68 | 14 | 0.47 | -0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.63 | 1.40 | 1.19 | +0.46 | +63.02% | 266 | 25 | 0.43 | -0.05 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 1.01 | 2.22 | 2.56 | +1.58 | +161.23% | 92 | 41 | 0.42 | -0.08 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 2.53 | 3.25 | 3.47 | +2.20 | +173.23% | 273 | 344 | 0.42 | -0.11 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 3.75 | 4.80 | 4.45 | +2.76 | +163.32% | 123 | 119 | 0.40 | -0.17 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 6.00 | 7.75 | 6.75 | +4.24 | +168.93% | 122 | 88 | 0.40 | -0.24 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 8.90 | 11.45 | 10.54 | +7.32 | +227.33% | 172 | 82 | 0.41 | -0.32 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 12.45 | 14.30 | 14.74 | +9.54 | +183.47% | 241 | 354 | 0.38 | -0.42 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 17.70 | 19.35 | 19.90 | +12.35 | +163.58% | 318 | 392 | 0.41 | -0.52 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 23.05 | 27.95 | 25.45 | +15.50 | +155.78% | 133 | 153 | 0.39 | -0.61 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 31.00 | 36.40 | 35.26 | +22.11 | +168.14% | 726 | 220 | 0.42 | -0.70 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 39.75 | 42.95 | 41.59 | +24.19 | +139.03% | 813 | 272 | 0.41 | -0.77 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 44.85 | 53.70 | 51.14 | +29.84 | +140.10% | 35 | 313 | 0.39 | -0.83 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 53.35 | 60.70 | 61.25 | +34.40 | +128.12% | 20 | 81 | 0.42 | -0.88 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 63.30 | 71.85 | 70.18 | +37.93 | +117.62% | 16 | 35 | 0.44 | -0.91 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 370.00 | 73.70 | 82.00 | 76.09 | +35.84 | +89.05% | 3 | 11 | 0.47 | -0.94 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 83.90 | 92.00 | 86.98 | +39.38 | +82.74% | 5 | 28 | 0.52 | -0.96 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 93.00 | 102.00 | 53.25 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.97 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 400.00 | 103.05 | 112.00 | 107.01 | +40.53 | +60.97% | 2 | 8 | 0.65 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 114.85 | 122.00 | 96.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 123.35 | 132.00 | 134.39 | +65.11 | +93.99% | 1 | 3 | 0.70 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 133.30 | 142.00 | 144.40 | % | 1 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 440.00 | 143.00 | 150.05 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 153.00 | 162.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 460.00 | 163.35 | 172.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 470.00 | 173.00 | 182.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 480.00 | 183.00 | 192.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 490.00 | 193.00 | 202.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 500.00 | 203.30 | 212.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |