Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $247.03 as of 6/13/2025 3:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 66.10 | 74.55 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 175.00 | 61.20 | 69.70 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 180.00 | 56.40 | 64.95 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 185.00 | 51.65 | 60.10 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 190.00 | 47.10 | 54.80 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 42.90 | 50.20 | 55.00 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.94 | 0.00 | -0.07 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 37.35 | 45.60 | % | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 36.20 | 38.45 | % | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 29.75 | 34.25 | % | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.11 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 27.75 | 32.35 | % | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.13 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 24.10 | 25.95 | % | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.14 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 19.35 | 22.25 | % | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.15 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 15.65 | 20.35 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.65 | 0.01 | -0.16 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 235.00 | 14.50 | 19.05 | % | 0 | 0 | 0.44 | 0.59 | 0.01 | -0.16 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 11.85 | 13.00 | 12.35 | -4.43 | -26.40% | 8 | 2 | 0.38 | 0.53 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 245.00 | 9.30 | 11.95 | 10.00 | -3.65 | -26.74% | 43 | 40 | 0.39 | 0.47 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 250.00 | 7.60 | 10.25 | 11.29 | -0.28 | -2.42% | 22 | 41 | 0.40 | 0.41 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 6.05 | 7.35 | 6.60 | -2.20 | -25.00% | 18 | 48 | 0.38 | 0.35 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 5.00 | 7.85 | 5.00 | -1.68 | -25.15% | 83 | 347 | 0.38 | 0.29 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 265.00 | 3.85 | 4.75 | 4.21 | -1.29 | -23.46% | 18 | 82 | 0.39 | 0.24 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 270.00 | 2.82 | 4.80 | 3.50 | -0.80 | -18.61% | 56 | 335 | 0.40 | 0.20 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 275.00 | 2.50 | 2.69 | 2.33 | -1.03 | -30.66% | 21 | 106 | 0.38 | 0.16 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 280.00 | 1.65 | 2.99 | 2.01 | -0.53 | -20.87% | 12 | 112 | 0.38 | 0.13 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 285.00 | 1.42 | 2.01 | 1.48 | -1.85 | -55.56% | 6 | 18 | 0.40 | 0.10 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 290.00 | 0.33 | 1.65 | 1.25 | -0.44 | -26.04% | 16 | 93 | 0.34 | 0.08 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 295.00 | 0.73 | 2.50 | 1.00 | -0.40 | -28.58% | 14 | 19 | 0.39 | 0.06 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 300.00 | 0.58 | 1.42 | 0.93 | -0.35 | -27.35% | 67 | 96 | 0.42 | 0.05 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 305.00 | 0.62 | 1.46 | 0.72 | -0.54 | -42.86% | 4 | 23 | 0.44 | 0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 310.00 | 0.15 | 1.25 | 0.66 | -0.05 | -7.05% | 3 | 91 | 0.42 | 0.03 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 315.00 | 0.12 | 1.63 | 2.41 | +1.46 | +153.69% | 1 | 2 | 0.45 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 320.00 | 0.01 | 4.80 | 0.62 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 3.05 | 0.84 | 0.00 | 0.00% | 0 | 27 | 0.79 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.45 | 0.51 | -0.06 | -10.53% | 10 | 14 | 0.49 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 4.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 4.65 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 2.88 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 350.00 | 0.30 | 1.21 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 4.60 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 2.80 | 14.75 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 2.79 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 370.00 | 0.01 | 2.00 | 0.20 | % | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 375.00 | 0.00 | 2.75 | 0.20 | % | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 380.00 | 0.00 | 1.34 | 0.26 | -8.49 | -97.03% | 2 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 385.00 | 0.00 | 4.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 4.45 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 395.00 | 0.00 | 2.71 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 4.45 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 4.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.69 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 4.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.66 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 2.66 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 4.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 2.65 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 3.05 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.42 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.04 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 195.00 | 0.78 | 1.69 | 0.78 | +0.02 | +2.64% | 3 | 2 | 0.44 | -0.06 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 1.55 | 2.99 | 1.77 | +0.87 | +96.67% | 4 | 3 | 0.48 | -0.08 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 2.86 | 1.51 | +0.19 | +14.40% | 5 | 5 | 0.47 | -0.11 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 210.00 | 1.07 | 3.35 | 2.97 | +1.52 | +104.83% | 26 | 48 | 0.37 | -0.15 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 215.00 | 1.96 | 4.80 | 3.56 | +1.55 | +77.12% | 4 | 36 | 0.38 | -0.19 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 220.00 | 1.18 | 7.10 | 4.73 | +1.97 | +71.38% | 28 | 48 | 0.36 | -0.24 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 225.00 | 6.10 | 6.90 | 6.40 | +2.78 | +76.80% | 16 | 80 | 0.40 | -0.29 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 230.00 | 7.75 | 9.95 | 6.76 | +1.99 | +41.72% | 15 | 81 | 0.40 | -0.35 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 235.00 | 9.50 | 10.65 | 6.89 | +0.84 | +13.89% | 15 | 62 | 0.39 | -0.41 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 240.00 | 11.85 | 13.10 | 12.35 | +4.27 | +52.85% | 58 | 121 | 0.39 | -0.47 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 245.00 | 14.20 | 15.80 | 15.10 | +5.08 | +50.70% | 28 | 61 | 0.38 | -0.53 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 250.00 | 17.15 | 18.80 | 17.98 | +5.78 | +47.38% | 28 | 70 | 0.38 | -0.59 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 19.10 | 22.75 | 20.70 | +5.55 | +36.64% | 5 | 70 | 0.36 | -0.65 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 23.45 | 25.85 | 18.41 | +0.05 | +0.28% | 24 | 391 | 0.36 | -0.71 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 265.00 | 27.20 | 31.30 | 25.23 | +2.60 | +11.49% | 21 | 430 | 0.53 | -0.76 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 270.00 | 28.70 | 36.25 | 27.70 | +2.35 | +9.27% | 3 | 25 | 0.29 | -0.80 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 275.00 | 36.75 | 41.90 | 27.15 | 0.00 | 0.00% | 0 | 60 | 0.47 | -0.84 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 280.00 | 40.95 | 46.15 | 29.95 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.87 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 285.00 | 43.20 | 50.85 | 39.25 | 0.00 | 0.00% | 0 | 80 | 0.60 | -0.90 | 0.01 | -0.06 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 290.00 | 48.20 | 55.75 | 47.42 | +13.75 | +40.84% | 1 | 92 | 0.64 | -0.92 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 295.00 | 52.70 | 59.70 | 50.75 | +3.57 | +7.57% | 2 | 12 | 0.60 | -0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 300.00 | 58.90 | 64.55 | 60.72 | +16.37 | +36.92% | 39 | 41 | 0.62 | -0.95 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 305.00 | 62.70 | 70.15 | 57.61 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.96 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 310.00 | 67.65 | 75.00 | 54.80 | 0.00 | 0.00% | 0 | 29 | 0.73 | -0.97 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 315.00 | 73.75 | 80.05 | 68.42 | +13.74 | +25.13% | 1 | 1 | 0.75 | -0.98 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 320.00 | 77.40 | 85.05 | 69.95 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 325.00 | 82.60 | 90.05 | 60.43 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 330.00 | 87.20 | 95.00 | 66.84 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 335.00 | 92.55 | 100.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 340.00 | 96.50 | 105.20 | 76.39 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 345.00 | 101.55 | 110.05 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 350.00 | 106.55 | 115.20 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 355.00 | 111.90 | 120.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 360.00 | 116.90 | 125.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 365.00 | 122.35 | 130.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 370.00 | 127.55 | 135.00 | 99.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 375.00 | 133.65 | 140.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 380.00 | 137.55 | 145.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 385.00 | 142.35 | 150.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 390.00 | 146.90 | 155.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 395.00 | 151.50 | 160.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 156.70 | 165.15 | 136.29 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 405.00 | 161.80 | 170.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 166.60 | 175.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 171.90 | 180.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 177.95 | 185.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 181.70 | 190.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 186.65 | 195.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 435.00 | 191.95 | 200.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |