Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $165.88 as of 4/10/2026 6:26:30 PM 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 | 69.25 | 77.80 | 73.53 | % | 0.82 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 95.00 | 64.30 | 72.70 | 68.50 | % | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 100.00 | 59.35 | 67.90 | 63.63 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 105.00 | 54.40 | 62.95 | 58.68 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 110.00 | 49.45 | 55.70 | 52.58 | % | 0.48 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 4/16/2026 4:00:12 PM EST | |||
| 115.00 | 46.40 | 52.95 | 49.68 | % | 0.43 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 120.00 | 41.45 | 48.15 | 44.80 | % | 0.37 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.03 | 4/16/2026 4:00:12 PM EST | |||
| 125.00 | 37.90 | 39.60 | 38.75 | % | 0.31 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 130.00 | 32.75 | 38.20 | 35.48 | % | 0.27 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.07 | 4/16/2026 4:00:12 PM EST | |||
| 135.00 | 28.10 | 33.15 | 30.63 | % | 0.23 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.08 | 4/16/2026 4:00:12 PM EST | |||
| 140.00 | 24.40 | 29.50 | 26.95 | % | 0.19 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.09 | 4/16/2026 4:00:12 PM EST | |||
| 145.00 | 20.60 | 22.90 | 21.75 | 26.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.80 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 150.00 | 16.75 | 18.55 | 17.65 | 22.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.75 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 155.00 | 13.50 | 14.80 | 14.15 | % | 0.09 | 0 | 0 | 0.41 | 0.68 | 0.01 | -0.12 | 4/16/2026 4:00:12 PM EST | |||
| 160.00 | 10.65 | 11.85 | 11.25 | 11.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.41 | 0.60 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 165.00 | 8.00 | 9.55 | 8.78 | 10.37 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.41 | 0.51 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 170.00 | 6.15 | 7.15 | 6.65 | 6.59 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.41 | 0.43 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 175.00 | 4.20 | 5.35 | 4.78 | 5.18 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.40 | 0.34 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 180.00 | 2.95 | 4.00 | 3.48 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.40 | 0.27 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 185.00 | 1.97 | 2.81 | 2.39 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.39 | 0.21 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 190.00 | 1.32 | 2.01 | 1.67 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.39 | 0.16 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 195.00 | 0.65 | 1.50 | 1.08 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.12 | 0.01 | -0.05 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 200.00 | 0.43 | 1.10 | 0.77 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | 0.09 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 205.00 | 0.00 | 1.51 | 0.76 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.06 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 235.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 4/16/2026 4:00:12 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 | 1.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 110.00 | 0.01 | 4.80 | 2.41 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.88 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.03 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 130.00 | 0.32 | 1.41 | 0.87 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | -0.08 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 135.00 | 0.87 | 1.60 | 1.24 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | -0.11 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 140.00 | 1.49 | 2.42 | 1.96 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.46 | -0.15 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 145.00 | 2.06 | 3.55 | 2.81 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.20 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 150.00 | 3.65 | 4.25 | 3.95 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.43 | -0.25 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 155.00 | 4.95 | 6.20 | 5.58 | 5.36 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.43 | -0.32 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 160.00 | 6.90 | 7.95 | 7.43 | 7.58 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.42 | -0.40 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 165.00 | 9.10 | 10.75 | 9.93 | 9.46 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.42 | -0.49 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 170.00 | 12.05 | 13.55 | 12.80 | 12.32 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | -0.57 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 175.00 | 15.45 | 16.75 | 16.10 | % | 0.09 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.10 | 4/16/2026 4:00:12 PM EST | |||
| 180.00 | 19.15 | 20.35 | 19.75 | 19.99 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.73 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 4:00:12 PM EST |
| 185.00 | 21.55 | 25.65 | 23.60 | % | 0.13 | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.08 | 4/16/2026 4:00:12 PM EST | |||
| 190.00 | 24.10 | 29.60 | 26.85 | % | 0.14 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.07 | 4/16/2026 4:00:12 PM EST | |||
| 195.00 | 30.90 | 34.10 | 32.50 | 31.63 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.52 | -0.88 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:12 PM EST |
| 200.00 | 33.75 | 38.95 | 36.35 | % | 0.18 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 4/16/2026 4:00:12 PM EST | |||
| 205.00 | 38.55 | 44.55 | 41.55 | % | 0.20 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 4/16/2026 4:00:12 PM EST | |||
| 210.00 | 42.80 | 51.35 | 47.08 | % | 0.22 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 215.00 | 47.80 | 56.35 | 52.08 | % | 0.24 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 4/16/2026 4:00:12 PM EST | |||
| 220.00 | 52.80 | 61.35 | 57.08 | % | 0.26 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 225.00 | 57.80 | 66.35 | 62.08 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 230.00 | 62.80 | 71.35 | 67.08 | % | 0.29 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:12 PM EST | |||
| 235.00 | 67.80 | 76.35 | 72.08 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/16/2026 4:00:12 PM EST |