Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $110.89 as of 6/5/2026 7:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.00 | 54.05 | 50.03 | % | 0.77 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 70.00 | 42.00 | 49.00 | 45.50 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 75.00 | 37.30 | 44.10 | 40.70 | % | 0.54 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 80.00 | 32.50 | 38.45 | 35.48 | % | 0.44 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 85.00 | 27.70 | 33.70 | 30.70 | 30.12 | % | 0.36 | 7 | 0 | 0.94 | 0.95 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 90.00 | 23.25 | 28.80 | 26.03 | % | 0.29 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 95.00 | 18.45 | 25.30 | 21.88 | 21.01 | -10.99 | -34.35% | 0.23 | 6 | 5 | 0.83 | 0.87 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 100.00 | 14.85 | 21.10 | 17.98 | % | 0.18 | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.06 | 6/5/2026 4:00:10 PM EST | |||
| 105.00 | 12.50 | 16.20 | 14.35 | 13.77 | % | 0.14 | 14 | 0 | 0.55 | 0.73 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 110.00 | 8.80 | 12.50 | 10.65 | 10.00 | -9.15 | -47.79% | 0.10 | 7 | 13 | 0.49 | 0.63 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 115.00 | 7.00 | 8.90 | 7.95 | 7.70 | % | 0.07 | 5 | 0 | 0.48 | 0.53 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 120.00 | 5.45 | 7.30 | 6.38 | 6.00 | -8.50 | -58.63% | 0.05 | 16 | 5 | 0.50 | 0.43 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 125.00 | 3.70 | 5.05 | 4.38 | 4.40 | -6.04 | -57.86% | 0.04 | 238 | 2 | 0.53 | 0.34 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 130.00 | 2.08 | 7.10 | 4.59 | 3.25 | -5.60 | -63.28% | 0.04 | 13 | 6 | 0.58 | 0.26 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 135.00 | 1.39 | 3.75 | 2.57 | 8.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.21 | 0.01 | -0.07 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 140.00 | 1.03 | 2.31 | 1.67 | 1.59 | % | 0.01 | 22 | 0 | 0.49 | 0.16 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 145.00 | 0.33 | 1.88 | 1.11 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.05 | 6/5/2026 4:00:10 PM EST | |||
| 150.00 | 0.55 | 1.41 | 0.98 | 1.04 | -2.46 | -70.29% | 0.01 | 37 | 12 | 0.60 | 0.10 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 155.00 | 0.48 | 1.00 | 0.74 | 0.78 | % | 0.00 | 2 | 0 | 0.53 | 0.08 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 160.00 | 0.20 | 2.26 | 1.23 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.03 | 6/5/2026 4:00:10 PM EST | |||
| 165.00 | 0.23 | 1.00 | 0.62 | 0.50 | % | 0.00 | 10 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 170.00 | 0.23 | 1.31 | 0.77 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 175.00 | 0.03 | 4.60 | 2.32 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 180.00 | 0.18 | 0.42 | 0.30 | 0.33 | -0.48 | -59.26% | 0.00 | 141 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 185.00 | 0.03 | 0.59 | 0.31 | 0.40 | -1.92 | -82.76% | 0.00 | 80 | 2 | 0.60 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 0.79 | 0.40 | 0.38 | % | 0.01 | 4 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 80.00 | 0.07 | 1.28 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 85.00 | 0.26 | 0.83 | 0.55 | 0.34 | % | 0.01 | 8 | 0 | 0.53 | -0.05 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 90.00 | 0.44 | 1.00 | 0.72 | 0.80 | % | 0.01 | 20 | 0 | 0.48 | -0.09 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 95.00 | 0.65 | 2.38 | 1.52 | 1.12 | +0.12 | +12.00% | 0.02 | 12 | 1 | 0.49 | -0.13 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 100.00 | 1.71 | 2.13 | 1.92 | 1.89 | +0.19 | +11.18% | 0.02 | 55 | 1 | 0.44 | -0.20 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 105.00 | 2.57 | 3.65 | 3.11 | 3.40 | % | 0.03 | 29 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 110.00 | 4.30 | 5.90 | 5.10 | 5.20 | % | 0.05 | 27 | 0 | 0.44 | -0.37 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 115.00 | 7.20 | 11.90 | 9.55 | 7.30 | +1.50 | +25.87% | 0.08 | 33 | 4 | 0.57 | -0.47 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 120.00 | 10.15 | 11.65 | 10.90 | 10.35 | +2.60 | +33.55% | 0.09 | 77 | 7 | 0.57 | -0.57 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 125.00 | 12.85 | 15.50 | 14.18 | 14.10 | +4.17 | +42.00% | 0.11 | 9 | 12 | 0.46 | -0.66 | 0.02 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 130.00 | 16.00 | 19.20 | 17.60 | % | 0.14 | 0 | 0 | 0.44 | -0.74 | 0.02 | -0.07 | 6/5/2026 4:00:10 PM EST | |||
| 135.00 | 19.15 | 25.05 | 22.10 | 22.00 | % | 0.16 | 1 | 0 | 0.73 | -0.79 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 140.00 | 25.00 | 27.65 | 26.33 | 26.04 | % | 0.19 | 3 | 0 | 0.58 | -0.84 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 145.00 | 29.10 | 32.95 | 31.03 | 31.25 | % | 0.21 | 5 | 0 | 0.73 | -0.87 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 150.00 | 33.35 | 39.10 | 36.23 | 36.07 | % | 0.24 | 4 | 0 | 0.90 | -0.90 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 155.00 | 38.55 | 43.90 | 41.23 | 44.70 | % | 0.27 | 1 | 0 | 0.93 | -0.92 | 0.01 | -0.04 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 160.00 | 43.05 | 50.20 | 46.63 | 46.08 | % | 0.29 | 9 | 0 | 0.96 | -0.94 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 4:00:10 PM EST | |
| 165.00 | 48.10 | 53.90 | 51.00 | % | 0.31 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.03 | 6/5/2026 4:00:10 PM EST | |||
| 170.00 | 53.10 | 57.15 | 55.13 | % | 0.32 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 175.00 | 56.60 | 63.10 | 59.85 | % | 0.34 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 180.00 | 61.60 | 69.75 | 65.68 | % | 0.36 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 185.00 | 66.55 | 75.00 | 70.78 | % | 0.38 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 190.00 | 71.35 | 80.10 | 75.73 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST |