Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $166.70 as of 4/22/2026 3:26:14 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 | 69.50 | 77.75 | 73.63 | % | 0.82 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 95.00 | 64.50 | 72.35 | 68.43 | % | 0.72 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 100.00 | 60.05 | 66.10 | 63.08 | % | 0.63 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 105.00 | 54.85 | 61.65 | 58.25 | % | 0.55 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 110.00 | 49.55 | 55.95 | 52.75 | 50.70 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:13 PM EST |
| 115.00 | 45.65 | 50.75 | 48.20 | 33.71 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 4:00:13 PM EST |
| 120.00 | 40.35 | 45.60 | 42.98 | 46.77 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:13 PM EST |
| 125.00 | 36.00 | 41.35 | 38.68 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 130.00 | 31.00 | 36.45 | 33.73 | % | 0.26 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 4/22/2026 4:00:13 PM EST | |||
| 135.00 | 25.55 | 31.00 | 28.28 | % | 0.21 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 4/22/2026 4:00:13 PM EST | |||
| 140.00 | 21.75 | 26.85 | 24.30 | 28.59 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.93 | 0.94 | 0.01 | -0.06 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 145.00 | 16.40 | 21.20 | 18.80 | 23.38 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.73 | 0.90 | 0.01 | -0.09 | 4/17/2026 | 4/22/2026 4:00:13 PM EST |
| 150.00 | 12.50 | 17.20 | 14.85 | 20.44 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.69 | 0.83 | 0.02 | -0.12 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 152.50 | 10.80 | 14.05 | 12.43 | % | 0.08 | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.14 | 4/22/2026 4:00:13 PM EST | |||
| 155.00 | 9.90 | 11.75 | 10.83 | 11.87 | -2.51 | -17.46% | 0.07 | 2 | 60 | 0.43 | 0.73 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 157.50 | 8.75 | 10.00 | 9.38 | % | 0.06 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.17 | 4/22/2026 4:00:13 PM EST | |||
| 160.00 | 7.55 | 8.40 | 7.98 | 7.20 | -2.66 | -26.98% | 0.05 | 14 | 28 | 0.46 | 0.61 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 162.50 | 5.90 | 6.95 | 6.43 | 10.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | 0.54 | 0.03 | -0.19 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 165.00 | 4.75 | 5.70 | 5.23 | 5.50 | -1.90 | -25.68% | 0.03 | 9 | 43 | 0.44 | 0.47 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 167.50 | 3.80 | 4.70 | 4.25 | 5.15 | -0.75 | -12.72% | 0.03 | 10 | 3 | 0.44 | 0.41 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 170.00 | 3.25 | 3.80 | 3.53 | 3.35 | -1.43 | -29.92% | 0.02 | 33 | 110 | 0.45 | 0.35 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 172.50 | 2.52 | 2.89 | 2.71 | 2.59 | -2.52 | -49.32% | 0.02 | 3 | 4 | 0.45 | 0.29 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 175.00 | 1.91 | 2.18 | 2.05 | 1.95 | -0.94 | -32.53% | 0.01 | 20 | 153 | 0.44 | 0.24 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 177.50 | 1.45 | 1.75 | 1.60 | 1.31 | -1.12 | -46.10% | 0.01 | 5 | 5 | 0.44 | 0.20 | 0.02 | -0.13 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 180.00 | 1.09 | 1.30 | 1.20 | 1.03 | -0.87 | -45.79% | 0.01 | 12 | 270 | 0.44 | 0.16 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 182.50 | 0.44 | 1.48 | 0.96 | 2.31 | +0.97 | +72.39% | 0.01 | 2 | 8 | 0.44 | 0.13 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 185.00 | 0.54 | 0.74 | 0.64 | 0.59 | -0.79 | -57.25% | 0.00 | 10 | 114 | 0.44 | 0.10 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 187.50 | 0.00 | 0.90 | 0.45 | 0.88 | +0.04 | +4.77% | 0.00 | 1 | 2 | 0.52 | 0.07 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 190.00 | 0.25 | 0.47 | 0.36 | 0.28 | -0.34 | -54.84% | 0.00 | 1 | 42 | 0.44 | 0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 195.00 | 0.12 | 0.38 | 0.25 | 0.17 | -0.26 | -60.47% | 0.00 | 4 | 38 | 0.46 | 0.03 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.42 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 1 | 129 | 0.58 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 210.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 82 | 0.53 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 220.00 | 0.01 | 0.30 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:13 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 | 2.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 52 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 4:00:13 PM EST |
| 135.00 | 0.03 | 0.34 | 0.19 | 0.24 | +0.03 | +14.29% | 0.00 | 5 | 119 | 0.46 | -0.03 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 140.00 | 0.36 | 0.53 | 0.45 | 0.54 | +0.09 | +20.00% | 0.00 | 8 | 129 | 0.49 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 145.00 | 0.61 | 0.99 | 0.80 | 0.87 | +0.20 | +29.86% | 0.01 | 16 | 140 | 0.46 | -0.10 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 150.00 | 1.40 | 1.63 | 1.52 | 1.51 | +0.28 | +22.77% | 0.01 | 34 | 145 | 0.46 | -0.17 | 0.02 | -0.12 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 152.50 | 1.85 | 2.19 | 2.02 | 2.11 | +0.92 | +77.32% | 0.01 | 25 | 13 | 0.45 | -0.22 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 155.00 | 2.40 | 2.96 | 2.68 | 2.86 | +1.10 | +62.50% | 0.02 | 16 | 44 | 0.45 | -0.27 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 157.50 | 3.15 | 3.70 | 3.43 | 3.73 | +1.66 | +80.20% | 0.02 | 7 | 9 | 0.44 | -0.33 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 160.00 | 4.05 | 4.70 | 4.38 | 4.67 | +1.27 | +37.36% | 0.03 | 15 | 94 | 0.44 | -0.39 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 162.50 | 5.25 | 5.80 | 5.53 | 5.50 | % | 0.03 | 7 | 0 | 0.44 | -0.46 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 4:00:13 PM EST | |
| 165.00 | 6.40 | 7.65 | 7.03 | 6.99 | +1.24 | +21.57% | 0.04 | 12 | 145 | 0.45 | -0.53 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 167.50 | 7.80 | 9.15 | 8.48 | 8.30 | +1.67 | +25.19% | 0.05 | 7 | 1 | 0.45 | -0.59 | 0.03 | -0.18 | 4/22/2026 | 4/22/2026 4:00:13 PM EST |
| 170.00 | 9.45 | 11.00 | 10.23 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.45 | -0.65 | 0.02 | -0.18 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 172.50 | 11.10 | 12.75 | 11.93 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.45 | -0.71 | 0.02 | -0.16 | 4/21/2026 | 4/22/2026 4:00:13 PM EST |
| 175.00 | 11.15 | 15.60 | 13.38 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.76 | 0.02 | -0.15 | 4/17/2026 | 4/22/2026 4:00:13 PM EST |
| 177.50 | 13.40 | 18.55 | 15.98 | % | 0.09 | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.13 | 4/22/2026 4:00:13 PM EST | |||
| 180.00 | 15.60 | 20.60 | 18.10 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | -0.84 | 0.02 | -0.12 | 4/17/2026 | 4/22/2026 4:00:13 PM EST |
| 182.50 | 17.75 | 22.85 | 20.30 | % | 0.11 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.10 | 4/22/2026 4:00:13 PM EST | |||
| 185.00 | 19.90 | 25.45 | 22.68 | % | 0.12 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.08 | 4/22/2026 4:00:13 PM EST | |||
| 187.50 | 22.25 | 27.85 | 25.05 | % | 0.13 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.07 | 4/22/2026 4:00:13 PM EST | |||
| 190.00 | 24.65 | 30.30 | 27.48 | 25.28 | % | 0.14 | 1 | 0 | 0.87 | -0.94 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:13 PM EST | |
| 195.00 | 29.75 | 35.80 | 32.78 | % | 0.17 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 4/22/2026 4:00:13 PM EST | |||
| 200.00 | 33.95 | 40.75 | 37.35 | % | 0.19 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 4/22/2026 4:00:13 PM EST | |||
| 205.00 | 39.55 | 45.10 | 42.33 | 47.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 4/22/2026 4:00:13 PM EST |
| 210.00 | 44.55 | 50.10 | 47.33 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:13 PM EST | |||
| 215.00 | 49.55 | 54.40 | 51.98 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 220.00 | 54.55 | 60.10 | 57.33 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 225.00 | 59.70 | 65.30 | 62.50 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 230.00 | 64.05 | 70.75 | 67.40 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 235.00 | 69.75 | 75.40 | 72.58 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST | |||
| 240.00 | 74.20 | 80.75 | 77.48 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:13 PM EST |