Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $127.18 as of 5/26/2026 11:15:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 64.55 | 69.75 | 67.15 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 65.00 | 59.70 | 65.90 | 62.80 | 62.93 | 0.00 | 0.00% | 0.97 | 0 | 9 | 1.69 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 70.00 | 54.60 | 60.95 | 57.78 | 57.66 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.54 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 75.00 | 48.70 | 56.50 | 52.60 | % | 0.70 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 5/26/2026 1:59:02 PM EST | |||
| 80.00 | 44.00 | 51.15 | 47.58 | 44.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/26/2026 1:59:02 PM EST |
| 85.00 | 40.55 | 45.45 | 43.00 | 38.01 | 0.00 | 0.00% | 0.51 | 0 | 37 | 1.08 | 0.97 | 0.00 | -0.03 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 90.00 | 36.00 | 40.55 | 38.28 | 37.83 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.97 | 0.95 | 0.00 | -0.04 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 95.00 | 31.40 | 35.95 | 33.68 | % | 0.35 | 0 | 6 | 0.89 | 0.93 | 0.01 | -0.05 | 5/26/2026 1:59:02 PM EST | |||
| 100.00 | 26.90 | 30.00 | 28.45 | 28.35 | 0.00 | 0.00% | 0.28 | 0 | 161 | 0.83 | 0.89 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 105.00 | 22.80 | 27.35 | 25.08 | 24.46 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.56 | 0.85 | 0.01 | -0.08 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 110.00 | 20.10 | 21.90 | 21.00 | 20.95 | +3.65 | +21.10% | 0.19 | 25 | 12 | 0.55 | 0.79 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 115.00 | 16.35 | 20.65 | 18.50 | 17.00 | 0.00 | 0.00% | 0.16 | 2 | 16 | 0.61 | 0.73 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 120.00 | 13.50 | 14.55 | 14.03 | 14.55 | +0.81 | +5.90% | 0.12 | 5 | 173 | 0.54 | 0.66 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 125.00 | 11.45 | 12.00 | 11.73 | 11.45 | -0.05 | -0.44% | 0.09 | 46 | 1,033 | 0.53 | 0.58 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 130.00 | 9.10 | 9.45 | 9.28 | 9.30 | -0.41 | -4.23% | 0.07 | 130 | 1,192 | 0.53 | 0.51 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 135.00 | 7.15 | 7.60 | 7.38 | 7.40 | 0.00 | 0.00% | 0.05 | 29 | 956 | 0.53 | 0.43 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 140.00 | 5.60 | 5.95 | 5.78 | 5.72 | -0.33 | -5.46% | 0.04 | 100 | 857 | 0.53 | 0.36 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 145.00 | 4.30 | 4.60 | 4.45 | 4.30 | -0.40 | -8.52% | 0.03 | 20 | 823 | 0.53 | 0.30 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 150.00 | 3.30 | 3.50 | 3.40 | 3.40 | -0.25 | -6.85% | 0.02 | 12 | 1,408 | 0.54 | 0.25 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 155.00 | 2.48 | 2.67 | 2.58 | 2.60 | -0.21 | -7.48% | 0.02 | 3 | 1,617 | 0.54 | 0.20 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 160.00 | 1.83 | 2.08 | 1.96 | 1.99 | -0.04 | -1.97% | 0.01 | 13 | 524 | 0.54 | 0.16 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 165.00 | 1.32 | 1.76 | 1.54 | 1.51 | -0.05 | -3.21% | 0.01 | 20 | 594 | 0.55 | 0.13 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 170.00 | 0.99 | 1.20 | 1.10 | 1.17 | -0.06 | -4.88% | 0.01 | 4 | 951 | 0.55 | 0.11 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 175.00 | 0.84 | 0.95 | 0.90 | 0.95 | -0.12 | -11.22% | 0.01 | 32 | 544 | 0.56 | 0.08 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 180.00 | 0.65 | 0.80 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.56 | 0.07 | 0.00 | -0.04 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 185.00 | 0.51 | 0.67 | 0.59 | 0.60 | -0.03 | -4.77% | 0.00 | 2 | 312 | 0.58 | 0.05 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 190.00 | 0.30 | 0.68 | 0.49 | 0.47 | -0.06 | -11.33% | 0.00 | 1 | 433 | 0.58 | 0.04 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 195.00 | 0.17 | 0.59 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.58 | 0.04 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 200.00 | 0.30 | 0.43 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 12 | 518 | 0.61 | 0.03 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 210.00 | 0.12 | 0.41 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.63 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 220.00 | 0.05 | 0.27 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.62 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.74 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 240.00 | 0.05 | 0.38 | 0.22 | 0.15 | +0.04 | +36.37% | 0.00 | 15 | 198 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 249 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 260.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:02 PM EST |
| 270.00 | 0.00 | 0.44 | 0.22 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 1:59:02 PM EST |
| 280.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 290.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/26/2026 1:59:02 PM EST |
| 300.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 310.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 86 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 320.00 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:59:02 PM EST |
| 330.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 4.35 | 2.18 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/26/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 1:59:02 PM EST |
| 80.00 | 0.07 | 0.55 | 0.31 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/26/2026 1:59:02 PM EST |
| 85.00 | 0.06 | 0.47 | 0.27 | 0.38 | -0.01 | -2.57% | 0.00 | 20 | 327 | 0.55 | -0.03 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 90.00 | 0.48 | 0.69 | 0.59 | 0.53 | -0.38 | -41.76% | 0.01 | 8 | 309 | 0.59 | -0.05 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 95.00 | 0.83 | 1.02 | 0.93 | 0.92 | -0.08 | -8.00% | 0.01 | 3 | 180 | 0.57 | -0.07 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 100.00 | 1.39 | 1.69 | 1.54 | 1.45 | -0.19 | -11.59% | 0.02 | 156 | 519 | 0.57 | -0.11 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 105.00 | 2.20 | 2.37 | 2.29 | 2.29 | -0.21 | -8.40% | 0.02 | 10 | 450 | 0.56 | -0.15 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 110.00 | 3.30 | 3.55 | 3.43 | 3.48 | -0.20 | -5.44% | 0.03 | 562 | 483 | 0.56 | -0.21 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 115.00 | 4.75 | 5.05 | 4.90 | 4.75 | -0.40 | -7.77% | 0.04 | 47 | 922 | 0.56 | -0.27 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 120.00 | 6.60 | 7.05 | 6.83 | 6.75 | -0.15 | -2.18% | 0.06 | 67 | 573 | 0.55 | -0.34 | 0.01 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 125.00 | 8.85 | 9.25 | 9.05 | 9.05 | -0.45 | -4.74% | 0.07 | 62 | 1,025 | 0.56 | -0.42 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 130.00 | 11.55 | 12.00 | 11.78 | 11.75 | -0.50 | -4.09% | 0.09 | 33 | 1,310 | 0.55 | -0.49 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 135.00 | 14.40 | 15.05 | 14.73 | 14.55 | -1.06 | -6.80% | 0.11 | 16 | 1,360 | 0.56 | -0.57 | 0.02 | -0.11 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 140.00 | 17.70 | 18.85 | 18.28 | 18.10 | -0.70 | -3.73% | 0.13 | 3 | 731 | 0.55 | -0.64 | 0.01 | -0.10 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 145.00 | 20.10 | 22.10 | 21.10 | 22.68 | -5.77 | -20.29% | 0.15 | 1 | 595 | 0.49 | -0.70 | 0.01 | -0.09 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 150.00 | 24.80 | 26.25 | 25.53 | 27.61 | 0.00 | 0.00% | 0.17 | 0 | 717 | 0.52 | -0.75 | 0.01 | -0.08 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 155.00 | 29.10 | 30.45 | 29.78 | 29.00 | -8.00 | -21.63% | 0.19 | 1 | 340 | 0.54 | -0.80 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 160.00 | 32.00 | 35.70 | 33.85 | 34.18 | -3.65 | -9.65% | 0.21 | 3 | 400 | 0.62 | -0.84 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 165.00 | 37.10 | 39.60 | 38.35 | 38.38 | -6.77 | -15.00% | 0.23 | 1 | 190 | 0.63 | -0.87 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 170.00 | 41.40 | 45.25 | 43.33 | 43.30 | -0.80 | -1.82% | 0.25 | 7 | 362 | 0.68 | -0.89 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 175.00 | 46.05 | 48.70 | 47.38 | 53.60 | 0.00 | 0.00% | 0.27 | 0 | 306 | 0.73 | -0.92 | 0.01 | -0.04 | 5/14/2026 | 5/26/2026 1:59:02 PM EST |
| 180.00 | 50.90 | 55.35 | 53.13 | 53.05 | -6.95 | -11.59% | 0.30 | 1 | 276 | 0.78 | -0.93 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 185.00 | 56.50 | 60.30 | 58.40 | 58.50 | -6.70 | -10.28% | 0.32 | 1 | 320 | 0.81 | -0.95 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 1:59:02 PM EST |
| 190.00 | 60.70 | 65.30 | 63.00 | 65.39 | 0.00 | 0.00% | 0.33 | 0 | 242 | 0.85 | -0.96 | 0.00 | -0.02 | 5/12/2026 | 5/26/2026 1:59:02 PM EST |
| 195.00 | 65.35 | 71.95 | 68.65 | 52.00 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.05 | -0.96 | 0.00 | -0.02 | 4/24/2026 | 5/26/2026 1:59:02 PM EST |
| 200.00 | 70.35 | 75.85 | 73.10 | 80.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 5/19/2026 | 5/26/2026 1:59:02 PM EST |
| 210.00 | 80.30 | 86.90 | 83.60 | 90.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 1:59:02 PM EST |
| 220.00 | 89.00 | 98.00 | 93.50 | 93.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 1:59:02 PM EST |
| 230.00 | 100.15 | 105.70 | 102.93 | 95.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 1:59:02 PM EST |
| 240.00 | 110.20 | 116.70 | 113.45 | 109.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 1:59:02 PM EST |
| 250.00 | 120.30 | 126.90 | 123.60 | 119.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:02 PM EST |
| 260.00 | 130.30 | 136.90 | 133.60 | 122.81 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 1:59:02 PM EST |
| 270.00 | 139.50 | 147.00 | 143.25 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 280.00 | 148.90 | 157.45 | 153.18 | 141.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 1:59:02 PM EST |
| 290.00 | 159.60 | 165.20 | 162.40 | 143.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/26/2026 1:59:02 PM EST |
| 300.00 | 169.60 | 176.70 | 173.15 | % | 0.58 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 310.00 | 179.60 | 185.20 | 182.40 | 144.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/26/2026 1:59:02 PM EST |
| 320.00 | 188.90 | 197.35 | 193.13 | % | 0.60 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST | |||
| 330.00 | 198.95 | 205.75 | 202.35 | % | 0.61 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:02 PM EST |