Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $132.04 as of 5/7/2026 11:25:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.75 | 67.05 | 63.90 | % | 0.91 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 75.00 | 55.80 | 62.10 | 58.95 | % | 0.79 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 80.00 | 50.90 | 57.20 | 54.05 | % | 0.68 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.03 | 5/7/2026 2:58:33 PM EST | |||
| 85.00 | 46.00 | 52.30 | 49.15 | % | 0.58 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.04 | 5/7/2026 2:58:33 PM EST | |||
| 90.00 | 41.15 | 47.50 | 44.33 | % | 0.49 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.05 | 5/7/2026 2:58:33 PM EST | |||
| 95.00 | 36.40 | 42.75 | 39.58 | % | 0.42 | 0 | 0 | 0.97 | 0.90 | 0.00 | -0.07 | 5/7/2026 2:58:33 PM EST | |||
| 100.00 | 31.75 | 38.15 | 34.95 | % | 0.35 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.08 | 5/7/2026 2:58:33 PM EST | |||
| 105.00 | 27.30 | 33.75 | 30.53 | % | 0.29 | 0 | 0 | 0.84 | 0.87 | 0.01 | -0.07 | 5/7/2026 2:58:33 PM EST | |||
| 110.00 | 23.00 | 28.50 | 25.75 | % | 0.23 | 0 | 0 | 0.72 | 0.82 | 0.01 | -0.09 | 5/7/2026 2:58:33 PM EST | |||
| 115.00 | 19.00 | 25.65 | 22.33 | % | 0.19 | 0 | 0 | 0.76 | 0.78 | 0.01 | -0.10 | 5/7/2026 2:58:33 PM EST | |||
| 120.00 | 15.35 | 22.15 | 18.75 | % | 0.16 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.10 | 5/7/2026 2:58:33 PM EST | |||
| 125.00 | 12.00 | 18.95 | 15.48 | % | 0.12 | 0 | 0 | 0.52 | 0.67 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 130.00 | 11.60 | 16.20 | 13.90 | % | 0.11 | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 135.00 | 9.60 | 11.00 | 10.30 | % | 0.08 | 0 | 0 | 0.54 | 0.53 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 140.00 | 4.20 | 11.80 | 8.00 | % | 0.06 | 0 | 0 | 0.52 | 0.46 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 145.00 | 6.10 | 7.00 | 6.55 | 6.00 | % | 0.05 | 1 | 0 | 0.53 | 0.39 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 150.00 | 4.40 | 5.65 | 5.03 | 4.92 | % | 0.03 | 1 | 0 | 0.53 | 0.33 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 155.00 | 3.55 | 4.10 | 3.83 | % | 0.02 | 0 | 0 | 0.52 | 0.28 | 0.01 | -0.09 | 5/7/2026 2:58:33 PM EST | |||
| 160.00 | 2.47 | 3.25 | 2.86 | 3.00 | % | 0.02 | 1 | 0 | 0.52 | 0.23 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 165.00 | 1.84 | 2.50 | 2.17 | 2.30 | % | 0.01 | 20 | 0 | 0.52 | 0.19 | 0.01 | -0.08 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.15 | 0.01 | -0.07 | 5/7/2026 2:58:33 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.12 | 0.01 | -0.06 | 5/7/2026 2:58:33 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.05 | 5/7/2026 2:58:33 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.04 | 5/7/2026 2:58:33 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.06 | 0.00 | -0.03 | 5/7/2026 2:58:33 PM EST | |||
| 195.00 | 0.35 | 4.75 | 2.55 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 5/7/2026 2:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 5/7/2026 2:58:33 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.25 | % | 0.03 | 1 | 0 | 1.58 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 80.00 | 0.01 | 4.70 | 2.36 | % | 0.03 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.03 | 5/7/2026 2:58:33 PM EST | |||
| 85.00 | 0.01 | 4.70 | 2.36 | % | 0.03 | 0 | 0 | 0.87 | -0.05 | 0.00 | -0.04 | 5/7/2026 2:58:33 PM EST | |||
| 90.00 | 0.25 | 4.75 | 2.50 | % | 0.03 | 0 | 0 | 0.89 | -0.06 | 0.00 | -0.05 | 5/7/2026 2:58:33 PM EST | |||
| 95.00 | 0.50 | 1.39 | 0.95 | % | 0.01 | 0 | 0 | 0.65 | -0.10 | 0.00 | -0.07 | 5/7/2026 2:58:33 PM EST | |||
| 100.00 | 0.83 | 1.80 | 1.32 | % | 0.01 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.08 | 5/7/2026 2:58:33 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.87 | -0.13 | 0.01 | -0.07 | 5/7/2026 2:58:33 PM EST | |||
| 110.00 | 0.01 | 7.80 | 3.91 | % | 0.04 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.09 | 5/7/2026 2:58:33 PM EST | |||
| 115.00 | 2.84 | 3.70 | 3.27 | 3.28 | % | 0.03 | 3 | 0 | 0.56 | -0.22 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 120.00 | 4.10 | 5.05 | 4.58 | 4.60 | % | 0.04 | 9 | 0 | 0.55 | -0.27 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 125.00 | 5.70 | 6.60 | 6.15 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 130.00 | 7.90 | 8.70 | 8.30 | 8.25 | % | 0.06 | 2 | 0 | 0.54 | -0.39 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 135.00 | 7.45 | 14.70 | 11.08 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 140.00 | 10.20 | 17.45 | 13.83 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.01 | -0.11 | 5/7/2026 2:58:33 PM EST | |||
| 145.00 | 13.75 | 18.25 | 16.00 | 16.83 | % | 0.11 | 30 | 0 | 0.48 | -0.61 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 150.00 | 19.20 | 22.30 | 20.75 | % | 0.14 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.10 | 5/7/2026 2:58:33 PM EST | |||
| 155.00 | 23.45 | 25.90 | 24.68 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.09 | 5/7/2026 2:58:33 PM EST | |||
| 160.00 | 27.25 | 30.55 | 28.90 | 24.40 | % | 0.18 | 2 | 0 | 0.56 | -0.77 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:33 PM EST | |
| 165.00 | 29.75 | 36.30 | 33.03 | % | 0.20 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.08 | 5/7/2026 2:58:33 PM EST | |||
| 170.00 | 34.35 | 40.80 | 37.58 | % | 0.22 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.07 | 5/7/2026 2:58:33 PM EST | |||
| 175.00 | 39.05 | 45.45 | 42.25 | % | 0.24 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.06 | 5/7/2026 2:58:33 PM EST | |||
| 180.00 | 43.80 | 50.20 | 47.00 | % | 0.26 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.05 | 5/7/2026 2:58:33 PM EST | |||
| 185.00 | 48.65 | 55.00 | 51.83 | % | 0.28 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.04 | 5/7/2026 2:58:33 PM EST | |||
| 190.00 | 53.55 | 59.90 | 56.73 | % | 0.30 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.03 | 5/7/2026 2:58:33 PM EST | |||
| 195.00 | 58.55 | 64.85 | 61.70 | % | 0.32 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 5/7/2026 2:58:33 PM EST |