Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $166.70 as of 4/22/2026 11:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.85 | 77.35 | 73.10 | % | 0.81 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 95.00 | 65.15 | 72.35 | 68.75 | % | 0.72 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 100.00 | 60.00 | 67.40 | 63.70 | % | 0.64 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 105.00 | 54.00 | 61.05 | 57.53 | % | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 110.00 | 49.00 | 57.45 | 53.23 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/22/2026 12:59:04 PM EST | |||
| 115.00 | 44.10 | 50.10 | 47.10 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/22/2026 12:59:04 PM EST | |||
| 120.00 | 39.15 | 44.30 | 41.73 | % | 0.35 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 4/22/2026 12:59:04 PM EST | |||
| 125.00 | 35.00 | 40.65 | 37.83 | % | 0.30 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 4/22/2026 12:59:04 PM EST | |||
| 130.00 | 31.95 | 34.20 | 33.08 | % | 0.25 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.06 | 4/22/2026 12:59:04 PM EST | |||
| 135.00 | 26.30 | 30.25 | 28.28 | % | 0.21 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.07 | 4/22/2026 12:59:04 PM EST | |||
| 140.00 | 21.75 | 26.80 | 24.28 | % | 0.17 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.09 | 4/22/2026 12:59:04 PM EST | |||
| 145.00 | 16.25 | 22.80 | 19.53 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.53 | 0.83 | 0.01 | -0.11 | 4/14/2026 | 4/22/2026 12:59:04 PM EST |
| 150.00 | 15.90 | 17.20 | 16.55 | 16.94 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.45 | 0.76 | 0.02 | -0.13 | 4/8/2026 | 4/22/2026 12:59:04 PM EST |
| 155.00 | 12.20 | 13.70 | 12.95 | 14.93 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.42 | 0.68 | 0.02 | -0.14 | 4/10/2026 | 4/22/2026 12:59:04 PM EST |
| 160.00 | 9.45 | 9.95 | 9.70 | 9.00 | -3.30 | -26.83% | 0.06 | 73 | 12 | 0.43 | 0.58 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 165.00 | 6.95 | 7.40 | 7.18 | 6.65 | -4.51 | -40.42% | 0.04 | 17 | 20 | 0.42 | 0.48 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 170.00 | 4.95 | 5.40 | 5.18 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.42 | 0.38 | 0.02 | -0.13 | 4/21/2026 | 4/22/2026 12:59:04 PM EST |
| 175.00 | 3.30 | 3.75 | 3.53 | 3.39 | -2.55 | -42.93% | 0.02 | 6 | 47 | 0.42 | 0.29 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 180.00 | 2.29 | 2.56 | 2.43 | 2.23 | -1.12 | -33.44% | 0.01 | 2 | 58 | 0.42 | 0.22 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 185.00 | 1.41 | 2.00 | 1.71 | 1.46 | -0.84 | -36.53% | 0.01 | 4 | 62 | 0.41 | 0.16 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 190.00 | 0.81 | 1.31 | 1.06 | 0.99 | -1.11 | -52.86% | 0.01 | 55 | 91 | 0.42 | 0.11 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 195.00 | 0.50 | 0.78 | 0.64 | 0.66 | -0.54 | -45.00% | 0.00 | 5 | 48 | 0.43 | 0.08 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 200.00 | 0.34 | 0.55 | 0.45 | 0.44 | -0.31 | -41.34% | 0.00 | 13 | 29 | 0.43 | 0.05 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 205.00 | 0.14 | 0.44 | 0.29 | 0.40 | % | 0.00 | 1 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 12:59:04 PM EST | |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 4/22/2026 12:59:04 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 4/22/2026 12:59:04 PM EST | |||
| 220.00 | 0.01 | 1.04 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 12:59:04 PM EST |
| 225.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 230.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 235.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 12:59:04 PM EST |
| 105.00 | 0.00 | 3.70 | 1.85 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 12:59:04 PM EST |
| 110.00 | 0.00 | 1.16 | 0.58 | 2.37 | +2.07 | +690.00% | 0.01 | 1 | 2 | 1.41 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.30 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 120.00 | 0.01 | 0.97 | 0.49 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/22/2026 12:59:04 PM EST |
| 125.00 | 0.03 | 0.48 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.65 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 12:59:04 PM EST |
| 130.00 | 0.29 | 0.55 | 0.42 | 0.40 | +0.05 | +14.29% | 0.00 | 11 | 72 | 0.47 | -0.04 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 135.00 | 0.54 | 0.85 | 0.70 | 0.65 | +0.09 | +16.08% | 0.01 | 11 | 101 | 0.47 | -0.07 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 140.00 | 0.98 | 1.30 | 1.14 | 1.26 | +0.30 | +31.25% | 0.01 | 24 | 66 | 0.46 | -0.11 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 145.00 | 1.76 | 2.00 | 1.88 | 1.92 | +0.46 | +31.51% | 0.01 | 22 | 59 | 0.45 | -0.17 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 150.00 | 2.82 | 3.20 | 3.01 | 2.93 | +0.63 | +27.40% | 0.02 | 8 | 72 | 0.44 | -0.24 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 155.00 | 4.30 | 4.65 | 4.48 | 4.27 | +0.69 | +19.28% | 0.03 | 10 | 59 | 0.44 | -0.32 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 160.00 | 6.25 | 6.60 | 6.43 | 6.43 | +1.53 | +31.23% | 0.04 | 28 | 21 | 0.43 | -0.42 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 165.00 | 8.50 | 9.50 | 9.00 | 8.94 | +1.69 | +23.31% | 0.05 | 2 | 28 | 0.42 | -0.52 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 170.00 | 11.65 | 12.20 | 11.93 | 11.89 | +2.17 | +22.33% | 0.07 | 4 | 5 | 0.43 | -0.62 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 175.00 | 14.30 | 15.70 | 15.00 | 14.02 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.42 | -0.71 | 0.02 | -0.12 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 180.00 | 18.25 | 20.35 | 19.30 | 20.39 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.47 | -0.78 | 0.02 | -0.10 | 4/15/2026 | 4/22/2026 12:59:04 PM EST |
| 185.00 | 20.50 | 27.30 | 23.90 | 30.31 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.67 | -0.84 | 0.01 | -0.08 | 4/6/2026 | 4/22/2026 12:59:04 PM EST |
| 190.00 | 25.25 | 29.90 | 27.58 | 29.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.89 | 0.01 | -0.06 | 4/15/2026 | 4/22/2026 12:59:04 PM EST |
| 195.00 | 29.50 | 36.10 | 32.80 | 31.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.05 | 4/16/2026 | 4/22/2026 12:59:04 PM EST |
| 200.00 | 34.30 | 39.90 | 37.10 | % | 0.19 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.04 | 4/22/2026 12:59:04 PM EST | |||
| 205.00 | 39.65 | 46.60 | 43.13 | % | 0.21 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 4/22/2026 12:59:04 PM EST | |||
| 210.00 | 43.15 | 51.60 | 47.38 | % | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 4/22/2026 12:59:04 PM EST | |||
| 215.00 | 48.15 | 56.60 | 52.38 | % | 0.24 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:59:04 PM EST | |||
| 220.00 | 53.15 | 61.55 | 57.35 | % | 0.26 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/22/2026 12:59:04 PM EST | |||
| 225.00 | 58.15 | 66.60 | 62.38 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 230.00 | 64.20 | 70.35 | 67.28 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 235.00 | 68.15 | 76.45 | 72.30 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST |