Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $111.76 as of 6/17/2026 9:13:00 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 | 46.55 | 51.40 | 48.98 | % | 0.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 70.00 | 41.60 | 46.45 | 44.03 | 47.39 | -0.01 | -0.03% | 0.63 | 117 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 75.00 | 36.65 | 40.50 | 38.58 | 38.63 | % | 0.51 | 172 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 80.00 | 31.65 | 36.55 | 34.10 | % | 0.43 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 6/17/2026 4:00:02 PM EST | |||
| 85.00 | 27.10 | 30.65 | 28.88 | 32.35 | % | 0.34 | 2 | 0 | 0.86 | 0.97 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 90.00 | 22.55 | 25.95 | 24.25 | % | 0.27 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.06 | 6/17/2026 4:00:02 PM EST | |||
| 95.00 | 18.00 | 22.00 | 20.00 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | 0.89 | 0.01 | -0.07 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 100.00 | 13.90 | 17.45 | 15.68 | 18.36 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.45 | 0.82 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 105.00 | 10.50 | 11.70 | 11.10 | 14.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.73 | 0.02 | -0.09 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 110.00 | 7.50 | 8.80 | 8.15 | % | 0.07 | 0 | 0 | 0.40 | 0.62 | 0.02 | -0.10 | 6/17/2026 4:00:02 PM EST | |||
| 115.00 | 5.30 | 6.45 | 5.88 | 6.50 | -1.50 | -18.75% | 0.05 | 3 | 4 | 0.42 | 0.50 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 120.00 | 3.60 | 4.65 | 4.13 | 5.10 | -0.80 | -13.56% | 0.03 | 5 | 32 | 0.43 | 0.39 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 125.00 | 2.44 | 3.30 | 2.87 | 2.80 | -1.05 | -27.28% | 0.02 | 25 | 16 | 0.44 | 0.30 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 130.00 | 1.62 | 2.28 | 1.95 | 2.41 | -0.66 | -21.50% | 0.01 | 37 | 31 | 0.44 | 0.22 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 135.00 | 1.09 | 1.58 | 1.34 | 1.80 | -0.64 | -26.23% | 0.01 | 2 | 51 | 0.45 | 0.16 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 140.00 | 0.56 | 1.43 | 1.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | 0.11 | 0.01 | -0.04 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 145.00 | 0.34 | 1.05 | 0.70 | 0.90 | -0.20 | -18.19% | 0.00 | 3 | 105 | 0.48 | 0.08 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 150.00 | 0.08 | 0.70 | 0.39 | 0.65 | -0.05 | -7.15% | 0.00 | 1 | 26 | 0.45 | 0.06 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.03 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 6/17/2026 4:00:02 PM EST | |||
| 165.00 | 0.04 | 1.70 | 0.87 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/17/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 175.00 | 0.05 | 0.44 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.59 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 185.00 | 0.03 | 0.26 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 6/17/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.03 | 6/17/2026 4:00:02 PM EST | |||
| 85.00 | 0.05 | 0.60 | 0.33 | 0.18 | % | 0.00 | 2 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 90.00 | 0.43 | 0.94 | 0.69 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.06 | 6/17/2026 4:00:02 PM EST | |||
| 95.00 | 0.88 | 1.37 | 1.13 | 0.69 | -0.06 | -8.00% | 0.01 | 1 | 5 | 0.46 | -0.11 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 100.00 | 1.48 | 2.15 | 1.82 | 1.85 | +0.50 | +37.04% | 0.02 | 8 | 47 | 0.44 | -0.18 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 105.00 | 2.78 | 3.65 | 3.22 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.44 | -0.27 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 110.00 | 4.80 | 5.70 | 5.25 | 5.10 | +1.33 | +35.28% | 0.05 | 44 | 6 | 0.45 | -0.38 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 115.00 | 7.40 | 8.35 | 7.88 | 6.07 | +0.39 | +6.87% | 0.07 | 108 | 25 | 0.45 | -0.50 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 120.00 | 10.70 | 11.75 | 11.23 | 9.71 | +1.41 | +16.99% | 0.09 | 7 | 22 | 0.46 | -0.61 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 125.00 | 14.55 | 15.60 | 15.08 | 11.94 | +1.96 | +19.64% | 0.12 | 12 | 3 | 0.48 | -0.70 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 130.00 | 16.40 | 19.85 | 18.13 | 16.90 | +1.57 | +10.25% | 0.14 | 1 | 5 | 0.54 | -0.78 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 135.00 | 19.85 | 24.20 | 22.03 | 20.00 | % | 0.16 | 2 | 0 | 0.55 | -0.84 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 140.00 | 24.70 | 29.05 | 26.88 | 25.73 | +1.88 | +7.89% | 0.19 | 28 | 1 | 0.61 | -0.89 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 145.00 | 29.15 | 34.05 | 31.60 | % | 0.22 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 6/17/2026 4:00:02 PM EST | |||
| 150.00 | 34.05 | 38.60 | 36.33 | 32.47 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.66 | -0.94 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 155.00 | 39.00 | 43.85 | 41.43 | 36.85 | % | 0.27 | 2 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 160.00 | 45.05 | 48.85 | 46.95 | % | 0.29 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 6/17/2026 4:00:02 PM EST | |||
| 165.00 | 50.05 | 55.35 | 52.70 | 47.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.05 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 170.00 | 53.90 | 62.25 | 58.08 | 50.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 175.00 | 58.90 | 67.15 | 63.03 | % | 0.36 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 180.00 | 64.00 | 70.90 | 67.45 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 185.00 | 69.55 | 76.95 | 73.25 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST |