Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $310.61 as of 5/13/2025 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 143.70 | 149.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 170.00 | 138.80 | 144.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 175.00 | 133.85 | 139.55 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 180.00 | 129.00 | 134.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 185.00 | 124.05 | 129.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 190.00 | 119.15 | 124.80 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 195.00 | 114.30 | 119.80 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 200.00 | 109.40 | 115.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 205.00 | 104.55 | 110.10 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 210.00 | 99.65 | 105.25 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 5/13/2025 3:59:58 PM EST | |||
| 215.00 | 94.85 | 100.45 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.07 | 5/13/2025 3:59:58 PM EST | |||
| 220.00 | 90.05 | 95.65 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.08 | 5/13/2025 3:59:58 PM EST | |||
| 225.00 | 84.35 | 90.90 | % | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.10 | 5/13/2025 3:59:58 PM EST | |||
| 230.00 | 80.60 | 86.20 | % | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.11 | 5/13/2025 3:59:58 PM EST | |||
| 235.00 | 75.90 | 81.50 | % | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.12 | 5/13/2025 3:59:58 PM EST | |||
| 240.00 | 71.30 | 76.90 | % | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.13 | 5/13/2025 3:59:58 PM EST | |||
| 245.00 | 66.75 | 72.35 | % | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.15 | 5/13/2025 3:59:58 PM EST | |||
| 250.00 | 63.30 | 67.00 | % | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.16 | 5/13/2025 3:59:58 PM EST | |||
| 255.00 | 59.95 | 61.70 | % | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.17 | 5/13/2025 3:59:58 PM EST | |||
| 260.00 | 55.30 | 57.25 | % | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.19 | 5/13/2025 3:59:58 PM EST | |||
| 265.00 | 51.30 | 53.35 | % | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.20 | 5/13/2025 3:59:58 PM EST | |||
| 270.00 | 47.25 | 49.55 | % | 0 | 0 | 0.52 | 0.80 | 0.00 | -0.21 | 5/13/2025 3:59:58 PM EST | |||
| 275.00 | 43.90 | 44.90 | % | 0 | 0 | 0.51 | 0.78 | 0.01 | -0.22 | 5/13/2025 3:59:58 PM EST | |||
| 280.00 | 40.10 | 41.60 | % | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.23 | 5/13/2025 3:59:58 PM EST | |||
| 285.00 | 36.65 | 37.60 | 32.95 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.72 | 0.01 | -0.24 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 290.00 | 32.60 | 34.35 | 32.39 | +14.59 | +81.97% | 1 | 4 | 0.49 | 0.69 | 0.01 | -0.24 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 295.00 | 29.85 | 31.10 | % | 0 | 0 | 0.49 | 0.66 | 0.01 | -0.25 | 5/13/2025 3:59:58 PM EST | |||
| 300.00 | 26.80 | 27.95 | 27.60 | +4.68 | +20.42% | 4 | 4 | 0.49 | 0.62 | 0.01 | -0.25 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 305.00 | 23.80 | 25.30 | 25.13 | +4.13 | +19.67% | 2 | 4 | 0.49 | 0.59 | 0.01 | -0.25 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 310.00 | 21.35 | 22.50 | 22.30 | +0.97 | +4.55% | 3 | 1 | 0.48 | 0.55 | 0.01 | -0.25 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 315.00 | 18.60 | 20.05 | 19.47 | +4.16 | +27.18% | 1 | 3 | 0.48 | 0.51 | 0.01 | -0.24 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 320.00 | 16.35 | 17.80 | 16.53 | +2.81 | +20.49% | 7 | 8 | 0.47 | 0.47 | 0.01 | -0.24 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 325.00 | 14.35 | 15.35 | 14.95 | +1.64 | +12.33% | 1 | 2 | 0.47 | 0.43 | 0.01 | -0.23 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 330.00 | 12.40 | 13.50 | 13.18 | +3.18 | +31.80% | 3 | 5 | 0.46 | 0.39 | 0.01 | -0.22 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 335.00 | 10.70 | 11.70 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.35 | 0.01 | -0.21 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 340.00 | 9.10 | 10.00 | 9.82 | +2.02 | +25.90% | 7 | 2 | 0.45 | 0.31 | 0.01 | -0.19 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 345.00 | 7.55 | 8.70 | 7.43 | +1.14 | +18.13% | 1 | 3 | 0.45 | 0.27 | 0.01 | -0.18 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 350.00 | 6.50 | 9.05 | 6.95 | +0.95 | +15.84% | 10 | 1 | 0.47 | 0.23 | 0.01 | -0.16 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 355.00 | 5.45 | 6.35 | % | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.15 | 5/13/2025 3:59:58 PM EST | |||
| 360.00 | 4.55 | 5.45 | 5.07 | % | 4 | 0 | 0.44 | 0.17 | 0.01 | -0.13 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 365.00 | 2.95 | 4.60 | 4.28 | % | 10 | 0 | 0.42 | 0.15 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 370.00 | 3.15 | 4.10 | 3.50 | +1.11 | +46.45% | 2 | 1 | 0.44 | 0.13 | 0.00 | -0.11 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 375.00 | 2.20 | 3.40 | 2.91 | % | 2 | 0 | 0.43 | 0.11 | 0.00 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 380.00 | 1.64 | 2.69 | 2.43 | +0.47 | +23.98% | 5 | 3 | 0.42 | 0.09 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 385.00 | 1.26 | 2.52 | % | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.07 | 5/13/2025 3:59:58 PM EST | |||
| 390.00 | 1.47 | 2.75 | % | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.06 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.73 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.78 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.83 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.88 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 3.05 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.88 | 0.47 | -0.24 | -33.81% | 10 | 1 | 0.57 | -0.01 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 3.25 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.33 | 1.54 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.02 | 0.00 | -0.06 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 215.00 | 0.01 | 3.50 | % | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.07 | 5/13/2025 3:59:58 PM EST | |||
| 220.00 | 0.92 | 1.54 | % | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.08 | 5/13/2025 3:59:58 PM EST | |||
| 225.00 | 0.15 | 3.90 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.10 | 5/13/2025 3:59:58 PM EST | |||
| 230.00 | 1.17 | 4.15 | % | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.11 | 5/13/2025 3:59:58 PM EST | |||
| 235.00 | 0.71 | 2.79 | % | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.12 | 5/13/2025 3:59:58 PM EST | |||
| 240.00 | 1.96 | 2.65 | 2.39 | % | 5 | 0 | 0.56 | -0.08 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 245.00 | 1.72 | 2.94 | 2.71 | % | 10 | 0 | 0.57 | -0.10 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 250.00 | 0.72 | 3.55 | 3.35 | -0.60 | -15.19% | 1 | 1 | 0.45 | -0.12 | 0.00 | -0.16 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 255.00 | 3.30 | 4.15 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.13 | 0.00 | -0.17 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 260.00 | 4.10 | 4.75 | 3.50 | -1.85 | -34.58% | 11 | 7 | 0.52 | -0.15 | 0.00 | -0.19 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 265.00 | 4.75 | 5.75 | 7.36 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.17 | 0.00 | -0.20 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 270.00 | 5.75 | 6.60 | 6.15 | -2.25 | -26.79% | 1 | 6 | 0.51 | -0.20 | 0.00 | -0.21 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 275.00 | 6.10 | 7.70 | 8.08 | -1.49 | -15.57% | 1 | 6 | 0.49 | -0.22 | 0.01 | -0.22 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 280.00 | 7.95 | 8.80 | 11.07 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.25 | 0.01 | -0.23 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 285.00 | 9.30 | 10.30 | 12.95 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.28 | 0.01 | -0.24 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 290.00 | 10.85 | 11.75 | % | 0 | 0 | 0.49 | -0.31 | 0.01 | -0.24 | 5/13/2025 3:59:58 PM EST | |||
| 295.00 | 12.60 | 13.45 | % | 0 | 0 | 0.48 | -0.34 | 0.01 | -0.25 | 5/13/2025 3:59:58 PM EST | |||
| 300.00 | 14.50 | 15.65 | 15.25 | -4.27 | -21.88% | 1 | 1 | 0.48 | -0.38 | 0.01 | -0.25 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 305.00 | 16.55 | 17.75 | 21.92 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.41 | 0.01 | -0.25 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 310.00 | 18.80 | 20.30 | 20.00 | % | 1 | 0 | 0.47 | -0.45 | 0.01 | -0.25 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 315.00 | 21.40 | 22.75 | 23.00 | -4.13 | -15.23% | 2 | 2 | 0.47 | -0.49 | 0.01 | -0.24 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 320.00 | 24.00 | 25.50 | % | 0 | 0 | 0.46 | -0.53 | 0.01 | -0.24 | 5/13/2025 3:59:58 PM EST | |||
| 325.00 | 26.90 | 28.30 | % | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.23 | 5/13/2025 3:59:58 PM EST | |||
| 330.00 | 30.00 | 31.65 | % | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.22 | 5/13/2025 3:59:58 PM EST | |||
| 335.00 | 33.25 | 34.85 | % | 0 | 0 | 0.45 | -0.65 | 0.01 | -0.21 | 5/13/2025 3:59:58 PM EST | |||
| 340.00 | 36.60 | 38.55 | % | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.19 | 5/13/2025 3:59:58 PM EST | |||
| 345.00 | 39.70 | 42.05 | % | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.18 | 5/13/2025 3:59:58 PM EST | |||
| 350.00 | 43.35 | 45.40 | % | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.16 | 5/13/2025 3:59:58 PM EST | |||
| 355.00 | 47.80 | 50.05 | % | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.15 | 5/13/2025 3:59:58 PM EST | |||
| 360.00 | 51.75 | 54.45 | % | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.13 | 5/13/2025 3:59:58 PM EST | |||
| 365.00 | 55.85 | 57.95 | 56.95 | % | 2 | 0 | 0.41 | -0.85 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 370.00 | 60.45 | 63.00 | % | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.11 | 5/13/2025 3:59:58 PM EST | |||
| 375.00 | 64.95 | 67.25 | % | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.09 | 5/13/2025 3:59:58 PM EST | |||
| 380.00 | 67.70 | 73.40 | % | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.08 | 5/13/2025 3:59:58 PM EST | |||
| 385.00 | 72.35 | 78.10 | % | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.07 | 5/13/2025 3:59:58 PM EST | |||
| 390.00 | 77.15 | 82.80 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.06 | 5/13/2025 3:59:58 PM EST |