Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $293.06 as of 3/31/2025 1:56:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 90.55 | 98.50 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 195.00 | 85.75 | 92.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 3/31/2025 4:00:07 PM EST | |||
| 200.00 | 80.95 | 87.85 | 87.42 | % | 1 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 210.00 | 71.05 | 78.25 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.07 | 3/31/2025 4:00:07 PM EST | |||
| 220.00 | 62.30 | 68.25 | 67.94 | % | 1 | 0 | 0.64 | 0.95 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST | |
| 230.00 | 54.55 | 57.55 | 56.40 | -49.35 | -46.67% | 15 | 1 | 0.43 | 0.92 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 240.00 | 45.25 | 48.25 | 89.18 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.88 | 0.00 | -0.12 | 3/19/2025 | 3/31/2025 4:00:07 PM EST |
| 250.00 | 36.85 | 39.95 | 43.83 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.83 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 260.00 | 28.65 | 31.85 | 30.40 | -5.01 | -14.15% | 1 | 1 | 0.38 | 0.76 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 270.00 | 21.95 | 24.10 | 24.17 | -5.35 | -18.13% | 5 | 32 | 0.37 | 0.68 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 280.00 | 17.30 | 17.95 | 17.80 | -5.70 | -24.26% | 27 | 32 | 0.38 | 0.58 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 290.00 | 12.60 | 12.95 | 12.50 | -4.85 | -27.96% | 59 | 115 | 0.38 | 0.47 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 300.00 | 8.75 | 9.00 | 8.90 | -4.70 | -34.56% | 41 | 278 | 0.37 | 0.37 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 310.00 | 5.85 | 6.10 | 5.84 | -2.75 | -32.02% | 85 | 55 | 0.37 | 0.28 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 320.00 | 3.85 | 4.10 | 3.95 | -2.80 | -41.49% | 658 | 752 | 0.37 | 0.21 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 330.00 | 2.45 | 2.79 | 2.49 | -1.56 | -38.52% | 112 | 677 | 0.37 | 0.15 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 340.00 | 1.57 | 2.72 | 2.17 | +0.15 | +7.43% | 35 | 426 | 0.40 | 0.10 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 350.00 | 1.00 | 1.60 | 1.05 | -1.05 | -50.00% | 69 | 265 | 0.39 | 0.07 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 360.00 | 0.30 | 3.35 | 0.89 | -0.06 | -6.32% | 17 | 92 | 0.49 | 0.05 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 370.00 | 0.11 | 3.20 | 0.55 | -0.25 | -31.25% | 5 | 149 | 0.54 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 380.00 | 0.20 | 1.24 | 1.36 | +0.87 | +177.56% | 2 | 216 | 0.44 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 390.00 | 0.06 | 2.91 | 0.25 | -0.20 | -44.45% | 6 | 103 | 0.61 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 400.00 | 0.22 | 0.33 | 0.23 | -0.15 | -39.48% | 12 | 295 | 0.44 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 410.00 | 0.20 | 1.50 | 0.24 | -0.13 | -35.14% | 3 | 60 | 0.49 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 420.00 | 0.02 | 0.20 | 0.17 | +0.07 | +70.00% | 8 | 115 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 430.00 | 0.04 | 1.08 | 0.10 | -0.27 | -72.98% | 9 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 440.00 | 0.00 | 0.11 | 0.10 | +0.06 | +150.00% | 17 | 122 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 450.00 | 0.00 | 2.33 | 0.03 | 0.00 | 0.00% | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 460.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 470.00 | 0.00 | 4.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 480.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 500.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.10 | 1.91 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 195.00 | 0.12 | 2.54 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 200.00 | 0.13 | 0.70 | 0.45 | +0.20 | +80.00% | 5 | 26 | 0.50 | -0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 210.00 | 0.29 | 1.20 | 0.75 | +0.27 | +56.25% | 22 | 37 | 0.49 | -0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 220.00 | 0.69 | 1.16 | 1.08 | +0.26 | +31.71% | 13 | 77 | 0.45 | -0.05 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 230.00 | 1.25 | 1.83 | 1.57 | +0.38 | +31.94% | 53 | 223 | 0.44 | -0.08 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 240.00 | 2.34 | 2.68 | 2.60 | +0.04 | +1.57% | 794 | 116 | 0.42 | -0.12 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 250.00 | 3.85 | 4.05 | 4.00 | +0.53 | +15.28% | 1,036 | 393 | 0.41 | -0.17 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 260.00 | 6.00 | 6.25 | 6.60 | +2.15 | +48.32% | 43 | 153 | 0.40 | -0.24 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 270.00 | 8.95 | 9.20 | 9.00 | +2.25 | +33.34% | 98 | 133 | 0.39 | -0.32 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 280.00 | 12.90 | 13.35 | 13.05 | +2.51 | +23.82% | 178 | 164 | 0.38 | -0.42 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 290.00 | 17.95 | 18.50 | 19.20 | +4.46 | +30.26% | 747 | 412 | 0.38 | -0.53 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 300.00 | 24.00 | 24.50 | 25.60 | +5.70 | +28.65% | 30 | 449 | 0.37 | -0.63 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 310.00 | 30.60 | 32.45 | 31.70 | +6.25 | +24.56% | 34 | 147 | 0.37 | -0.72 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 320.00 | 39.05 | 40.20 | 39.95 | +4.69 | +13.31% | 94 | 791 | 0.37 | -0.79 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 330.00 | 45.75 | 50.95 | 49.08 | +7.49 | +18.01% | 123 | 831 | 0.37 | -0.85 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 340.00 | 55.20 | 60.80 | 57.54 | +6.40 | +12.52% | 33 | 302 | 0.45 | -0.90 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 350.00 | 63.00 | 71.15 | 67.50 | +6.25 | +10.21% | 7 | 78 | 0.48 | -0.93 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 360.00 | 74.20 | 80.95 | 78.19 | +8.01 | +11.42% | 2 | 28 | 0.59 | -0.95 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 370.00 | 82.30 | 90.05 | 76.09 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 380.00 | 94.45 | 100.90 | 89.48 | +2.50 | +2.88% | 1 | 18 | 0.69 | -0.98 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 390.00 | 103.75 | 110.80 | 53.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 400.00 | 114.65 | 120.20 | 107.01 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 410.00 | 124.20 | 130.55 | 96.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 4:00:07 PM EST |
| 420.00 | 134.45 | 140.90 | 134.39 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 430.00 | 143.75 | 150.85 | 144.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 440.00 | 153.75 | 160.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 450.00 | 163.85 | 170.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 460.00 | 173.00 | 180.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 470.00 | 182.95 | 190.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 480.00 | 192.95 | 200.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 490.00 | 202.95 | 210.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 500.00 | 212.95 | 220.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST |