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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 79.00 | 87.00 | 80.21 | % | 2 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 215.00 | 74.15 | 82.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 70.00 | 78.40 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 225.00 | 65.00 | 73.20 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 60.00 | 67.05 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 235.00 | 55.00 | 63.25 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.10 | 3/28/2025 4:00:00 PM EST | |||
| 240.00 | 50.05 | 58.60 | % | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.12 | 3/28/2025 4:00:00 PM EST | |||
| 245.00 | 46.00 | 54.00 | % | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.13 | 3/28/2025 4:00:00 PM EST | |||
| 250.00 | 41.00 | 49.60 | 44.05 | -47.08 | -51.67% | 2 | 2 | 0.33 | 0.90 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 37.00 | 45.35 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.16 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 34.05 | 40.95 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.18 | 3/28/2025 4:00:00 PM EST | |||
| 265.00 | 30.05 | 35.45 | % | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.19 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 24.50 | 32.00 | 75.83 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 21.00 | 29.40 | 24.00 | % | 1 | 0 | 0.36 | 0.74 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 280.00 | 18.25 | 24.05 | 20.18 | % | 3 | 0 | 0.35 | 0.69 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 285.00 | 16.50 | 23.15 | 19.70 | % | 2 | 0 | 0.40 | 0.64 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 290.00 | 12.75 | 17.75 | 15.95 | % | 25 | 0 | 0.34 | 0.58 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 295.00 | 12.00 | 15.50 | 12.28 | % | 136 | 0 | 0.38 | 0.52 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 300.00 | 9.35 | 14.30 | 9.84 | -31.66 | -76.29% | 16 | 1 | 0.39 | 0.46 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 7.20 | 11.80 | 7.56 | % | 26 | 0 | 0.38 | 0.40 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 310.00 | 2.89 | 11.00 | 7.05 | -28.65 | -80.26% | 1 | 0 | 0.35 | 0.34 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 1.54 | 9.70 | 5.90 | -22.95 | -79.55% | 3 | 1 | 0.34 | 0.28 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.50 | 5.80 | 4.50 | -30.10 | -87.00% | 14 | 4 | 0.30 | 0.23 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 0.02 | 7.35 | 3.33 | -30.79 | -90.24% | 1 | 5 | 0.33 | 0.19 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 1.25 | 4.50 | 2.30 | -28.20 | -92.46% | 18 | 9 | 0.36 | 0.15 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 4.80 | 22.93 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.12 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 0.45 | 2.38 | 1.65 | -21.97 | -93.02% | 33 | 14 | 0.34 | 0.09 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 0.02 | 5.40 | 21.11 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.07 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 0.70 | 5.15 | 1.04 | -17.56 | -94.41% | 5 | 4 | 0.56 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 0.03 | 5.05 | 16.37 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 0.01 | 2.45 | 14.00 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 0.01 | 0.70 | 0.57 | -11.28 | -95.19% | 1 | 6 | 0.31 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 4.70 | 0.50 | -10.56 | -95.48% | 20 | 14 | 0.85 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 375.00 | 0.00 | 4.60 | 12.72 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 0.10 | 0.90 | 0.90 | -7.20 | -88.89% | 22 | 17 | 0.47 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 1.61 | 0.67 | -3.86 | -85.21% | 2 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 4.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 0.01 | 0.99 | 0.44 | -4.38 | -90.88% | 7 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 4.35 | 3.54 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 4.35 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 4.35 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.60 | 0.14 | -1.94 | -93.27% | 5 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 1.23 | 0.66 | -1.71 | -72.16% | 1 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 4.30 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 4.30 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 4.30 | 0.18 | % | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 445.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 4.30 | 1.07 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 465.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.29 | 0.29 | -0.50 | -63.30% | 3 | 8 | 0.51 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 215.00 | 0.31 | 1.52 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.93 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.07 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 4.80 | 1.37 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.07 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.23 | 0.78 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.04 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 2.13 | 0.95 | % | 7 | 0 | 0.47 | -0.04 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 240.00 | 0.02 | 2.03 | 1.17 | -1.04 | -47.06% | 8 | 3 | 0.44 | -0.06 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 4.75 | 1.44 | % | 3 | 0 | 0.50 | -0.08 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 250.00 | 0.62 | 2.50 | 1.85 | -0.10 | -5.13% | 9 | 1 | 0.41 | -0.10 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 1.02 | 3.70 | 2.40 | +0.51 | +26.99% | 3 | 5 | 0.42 | -0.12 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 2.70 | 5.10 | 3.90 | +2.05 | +110.82% | 16 | 2 | 0.45 | -0.15 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 3.80 | 5.60 | 5.00 | +3.45 | +222.59% | 33 | 3 | 0.44 | -0.18 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 3.10 | 6.95 | 4.80 | +3.00 | +166.67% | 9 | 14 | 0.40 | -0.22 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 4.25 | 9.15 | 7.00 | +4.58 | +189.26% | 31 | 25 | 0.41 | -0.26 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 7.00 | 10.00 | 9.00 | +6.29 | +232.11% | 29 | 6 | 0.42 | -0.31 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 8.05 | 12.65 | 9.25 | +5.85 | +172.06% | 9 | 19 | 0.41 | -0.36 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 10.60 | 13.70 | 13.35 | +9.20 | +221.69% | 25 | 42 | 0.40 | -0.42 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 11.80 | 19.00 | 15.80 | +10.67 | +208.00% | 15 | 8 | 0.42 | -0.48 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 14.15 | 22.00 | 19.06 | +12.80 | +204.48% | 28 | 30 | 0.42 | -0.54 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 16.30 | 23.50 | 18.15 | +9.35 | +106.25% | 3 | 8 | 0.39 | -0.60 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 21.35 | 26.10 | 24.69 | +12.56 | +103.55% | 21 | 11 | 0.41 | -0.66 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 25.05 | 29.60 | 27.45 | +17.25 | +169.12% | 30 | 37 | 0.41 | -0.72 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 26.75 | 35.65 | 33.51 | +21.76 | +185.20% | 17 | 25 | 0.41 | -0.77 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 30.15 | 37.85 | 37.00 | +21.00 | +131.25% | 3 | 4 | 0.34 | -0.81 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 35.20 | 43.95 | 36.36 | +20.46 | +128.68% | 17 | 19 | 0.41 | -0.85 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 39.90 | 46.75 | 43.22 | +25.22 | +140.12% | 20 | 19 | 0.53 | -0.88 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 45.30 | 53.00 | 49.80 | +30.30 | +155.39% | 4 | 7 | 0.53 | -0.91 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 50.65 | 57.65 | 50.45 | +25.45 | +101.80% | 2 | 2 | 0.51 | -0.93 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 53.70 | 62.00 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 355.00 | 58.10 | 67.00 | 42.29 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.96 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 65.30 | 72.00 | 47.90 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.96 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 68.75 | 77.00 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 73.60 | 82.00 | 79.42 | +37.43 | +89.14% | 1 | 18 | 0.67 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 375.00 | 78.50 | 87.00 | 84.40 | +38.76 | +84.93% | 1 | 18 | 0.70 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 380.00 | 83.00 | 92.00 | 89.41 | +36.59 | +69.28% | 1 | 1 | 0.73 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 385.00 | 88.55 | 97.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 93.35 | 102.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 99.85 | 107.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 103.25 | 112.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 405.00 | 108.30 | 117.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 113.35 | 122.00 | 119.20 | % | 19 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 415.00 | 118.25 | 127.00 | 115.59 | +39.75 | +52.42% | 1 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 123.35 | 132.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 425.00 | 130.00 | 137.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 430.00 | 133.30 | 142.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 435.00 | 138.30 | 147.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 143.25 | 152.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 445.00 | 148.25 | 157.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 153.00 | 162.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 455.00 | 158.00 | 167.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 460.00 | 163.00 | 172.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 465.00 | 168.00 | 177.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 470.00 | 173.00 | 182.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 475.00 | 178.00 | 187.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |