Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $255.65 as of 4/4/2025 2:17:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 90.05 | 96.35 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.06 | 4/4/2025 1:59:03 PM EST | |||
| 180.00 | 85.30 | 91.00 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 185.00 | 80.60 | 86.75 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.08 | 4/4/2025 1:59:03 PM EST | |||
| 190.00 | 75.60 | 81.80 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.09 | 4/4/2025 1:59:03 PM EST | |||
| 195.00 | 71.30 | 78.65 | % | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.08 | 4/4/2025 1:59:03 PM EST | |||
| 200.00 | 66.80 | 73.10 | % | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.09 | 4/4/2025 1:59:03 PM EST | |||
| 205.00 | 62.35 | 68.70 | % | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.11 | 4/4/2025 1:59:03 PM EST | |||
| 210.00 | 58.10 | 64.60 | % | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.12 | 4/4/2025 1:59:03 PM EST | |||
| 215.00 | 54.00 | 59.65 | % | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.13 | 4/4/2025 1:59:03 PM EST | |||
| 220.00 | 49.50 | 56.30 | % | 0 | 0 | 0.65 | 0.83 | 0.00 | -0.14 | 4/4/2025 1:59:03 PM EST | |||
| 225.00 | 46.05 | 52.15 | % | 0 | 0 | 0.64 | 0.80 | 0.00 | -0.16 | 4/4/2025 1:59:03 PM EST | |||
| 230.00 | 42.05 | 49.00 | % | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.17 | 4/4/2025 1:59:03 PM EST | |||
| 235.00 | 38.45 | 45.80 | % | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.18 | 4/4/2025 1:59:03 PM EST | |||
| 240.00 | 35.00 | 42.15 | 20.44 | % | 7 | 0 | 0.62 | 0.72 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 245.00 | 31.80 | 37.90 | 36.08 | +13.62 | +60.65% | 8 | 1 | 0.60 | 0.69 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 250.00 | 28.60 | 33.85 | 29.01 | +13.37 | +85.49% | 5 | 1 | 0.59 | 0.65 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 255.00 | 25.35 | 30.90 | 21.60 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.62 | 0.01 | -0.20 | 4/3/2025 | 4/4/2025 1:59:03 PM EST |
| 260.00 | 23.30 | 28.25 | 24.60 | +7.80 | +46.43% | 5 | 3 | 0.59 | 0.58 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 265.00 | 20.40 | 26.70 | 22.43 | % | 7 | 0 | 0.60 | 0.54 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 270.00 | 17.55 | 22.70 | 20.20 | % | 6 | 0 | 0.60 | 0.51 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 275.00 | 14.65 | 20.85 | 8.26 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.47 | 0.01 | -0.20 | 4/3/2025 | 4/4/2025 1:59:03 PM EST |
| 280.00 | 13.85 | 18.85 | 14.19 | % | 2 | 0 | 0.56 | 0.43 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 285.00 | 11.55 | 16.95 | % | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.19 | 4/4/2025 1:59:03 PM EST | |||
| 290.00 | 10.15 | 14.40 | 4.66 | % | 2 | 0 | 0.55 | 0.35 | 0.01 | -0.18 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 295.00 | 6.70 | 13.55 | % | 0 | 0 | 0.52 | 0.31 | 0.01 | -0.17 | 4/4/2025 1:59:03 PM EST | |||
| 300.00 | 6.45 | 12.30 | 7.00 | % | 1 | 0 | 0.54 | 0.28 | 0.01 | -0.15 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 305.00 | 5.00 | 10.00 | % | 0 | 0 | 0.50 | 0.24 | 0.01 | -0.14 | 4/4/2025 1:59:03 PM EST | |||
| 310.00 | 3.15 | 8.50 | % | 0 | 0 | 0.48 | 0.21 | 0.01 | -0.13 | 4/4/2025 1:59:03 PM EST | |||
| 315.00 | 1.84 | 9.00 | % | 0 | 0 | 0.47 | 0.18 | 0.01 | -0.11 | 4/4/2025 1:59:03 PM EST | |||
| 320.00 | 1.65 | 6.85 | 4.50 | % | 3 | 0 | 0.45 | 0.15 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 325.00 | 0.22 | 7.55 | % | 0 | 0 | 0.43 | 0.13 | 0.00 | -0.09 | 4/4/2025 1:59:03 PM EST | |||
| 330.00 | 0.01 | 7.10 | % | 0 | 0 | 0.42 | 0.11 | 0.00 | -0.08 | 4/4/2025 1:59:03 PM EST | |||
| 335.00 | 0.02 | 6.90 | % | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 345.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 350.00 | 0.00 | 4.10 | % | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.06 | 4/4/2025 1:59:03 PM EST | |||
| 355.00 | 0.00 | 4.70 | % | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.05 | 4/4/2025 1:59:03 PM EST | |||
| 360.00 | 0.00 | 4.65 | % | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.04 | 4/4/2025 1:59:03 PM EST | |||
| 365.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.04 | 4/4/2025 1:59:03 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.03 | 4/4/2025 1:59:03 PM EST | |||
| 375.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.03 | 4/4/2025 1:59:03 PM EST | |||
| 380.00 | 0.00 | 4.75 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 4/4/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.70 | % | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.06 | 4/4/2025 1:59:03 PM EST | |||
| 180.00 | 0.00 | 4.70 | % | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 185.00 | 0.00 | 4.65 | % | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.08 | 4/4/2025 1:59:03 PM EST | |||
| 190.00 | 0.05 | 7.10 | 7.20 | % | 1 | 0 | 0.84 | -0.06 | 0.00 | -0.09 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 195.00 | 0.29 | 5.60 | % | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.08 | 4/4/2025 1:59:03 PM EST | |||
| 200.00 | 0.42 | 4.85 | 3.70 | % | 2 | 0 | 0.70 | -0.09 | 0.00 | -0.09 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 205.00 | 0.67 | 7.00 | % | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.11 | 4/4/2025 1:59:03 PM EST | |||
| 210.00 | 1.36 | 8.45 | 6.00 | % | 4 | 0 | 0.62 | -0.13 | 0.00 | -0.12 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 215.00 | 2.24 | 9.20 | 8.60 | +4.95 | +135.62% | 1 | 2 | 0.63 | -0.15 | 0.00 | -0.13 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 220.00 | 3.60 | 10.50 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.17 | 0.00 | -0.14 | 4/3/2025 | 4/4/2025 1:59:03 PM EST |
| 225.00 | 4.40 | 11.65 | % | 0 | 0 | 0.64 | -0.20 | 0.00 | -0.16 | 4/4/2025 1:59:03 PM EST | |||
| 230.00 | 6.30 | 12.65 | 15.10 | +7.64 | +102.42% | 4 | 3 | 0.60 | -0.22 | 0.01 | -0.17 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 235.00 | 8.30 | 12.65 | 10.70 | % | 15 | 0 | 0.61 | -0.25 | 0.01 | -0.18 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 240.00 | 11.10 | 14.55 | 12.27 | -1.23 | -9.12% | 38 | 7 | 0.58 | -0.28 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 245.00 | 10.90 | 17.40 | 14.62 | +1.14 | +8.46% | 4 | 1 | 0.57 | -0.31 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 250.00 | 12.65 | 18.50 | 17.02 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.35 | 0.01 | -0.20 | 4/3/2025 | 4/4/2025 1:59:03 PM EST |
| 255.00 | 15.40 | 18.95 | 21.35 | +2.00 | +10.34% | 5 | 6 | 0.56 | -0.38 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 260.00 | 17.00 | 22.25 | 19.00 | +0.30 | +1.61% | 5 | 4 | 0.58 | -0.42 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 265.00 | 19.05 | 25.35 | 22.60 | % | 8 | 0 | 0.57 | -0.46 | 0.01 | -0.21 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 270.00 | 22.90 | 27.95 | 24.70 | -5.00 | -16.84% | 7 | 30 | 0.57 | -0.49 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:59:03 PM EST |
| 275.00 | 24.70 | 30.40 | % | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.20 | 4/4/2025 1:59:03 PM EST | |||
| 280.00 | 27.75 | 32.75 | 31.04 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.57 | 0.01 | -0.19 | 4/3/2025 | 4/4/2025 1:59:03 PM EST |
| 285.00 | 30.45 | 36.00 | % | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.19 | 4/4/2025 1:59:03 PM EST | |||
| 290.00 | 34.05 | 39.30 | % | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.18 | 4/4/2025 1:59:03 PM EST | |||
| 295.00 | 37.30 | 42.45 | 44.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.69 | 0.01 | -0.17 | 4/3/2025 | 4/4/2025 1:59:03 PM EST |
| 300.00 | 41.00 | 45.95 | % | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.15 | 4/4/2025 1:59:03 PM EST | |||
| 305.00 | 45.00 | 49.65 | % | 0 | 0 | 0.49 | -0.76 | 0.01 | -0.14 | 4/4/2025 1:59:03 PM EST | |||
| 310.00 | 47.10 | 53.50 | % | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.13 | 4/4/2025 1:59:03 PM EST | |||
| 315.00 | 51.90 | 57.60 | % | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.11 | 4/4/2025 1:59:03 PM EST | |||
| 320.00 | 57.00 | 61.45 | % | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.10 | 4/4/2025 1:59:03 PM EST | |||
| 325.00 | 60.00 | 65.80 | % | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.09 | 4/4/2025 1:59:03 PM EST | |||
| 330.00 | 64.65 | 70.10 | % | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.08 | 4/4/2025 1:59:03 PM EST | |||
| 335.00 | 68.30 | 74.70 | % | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 340.00 | 72.60 | 79.25 | % | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 345.00 | 78.35 | 84.00 | % | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.07 | 4/4/2025 1:59:03 PM EST | |||
| 350.00 | 83.15 | 88.50 | % | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.06 | 4/4/2025 1:59:03 PM EST | |||
| 355.00 | 87.85 | 93.55 | 95.04 | % | 2 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 360.00 | 92.25 | 98.20 | % | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.04 | 4/4/2025 1:59:03 PM EST | |||
| 365.00 | 96.95 | 103.00 | 104.80 | % | 4 | 0 | 0.77 | -0.96 | 0.00 | -0.04 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 370.00 | 102.10 | 108.05 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 4/4/2025 1:59:03 PM EST | |||
| 375.00 | 106.05 | 113.15 | 114.50 | % | 2 | 0 | 0.81 | -0.97 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 1:59:03 PM EST | |
| 380.00 | 111.75 | 118.00 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 4/4/2025 1:59:03 PM EST |