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 | 66.65 | 74.25 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 175.00 | 62.00 | 69.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 180.00 | 57.05 | 64.70 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 185.00 | 52.25 | 60.65 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 190.00 | 47.60 | 56.00 | % | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 43.15 | 50.75 | % | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 38.55 | 47.00 | % | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 34.20 | 42.60 | % | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 30.00 | 38.45 | % | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.11 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 26.05 | 33.80 | % | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 22.20 | 30.55 | % | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.13 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 20.65 | 26.45 | % | 0 | 0 | 0.42 | 0.71 | 0.01 | -0.14 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 16.05 | 23.05 | % | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.15 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 13.35 | 20.30 | 19.75 | % | 1 | 0 | 0.39 | 0.60 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 240.00 | 12.65 | 17.55 | 17.61 | -1.01 | -5.43% | 2 | 1 | 0.42 | 0.54 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 245.00 | 9.95 | 12.35 | 12.50 | -2.39 | -16.06% | 7 | 34 | 0.37 | 0.48 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 250.00 | 8.45 | 10.60 | 9.50 | -2.70 | -22.14% | 22 | 14 | 0.38 | 0.42 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 6.70 | 11.25 | 9.25 | -1.05 | -10.20% | 6 | 12 | 0.41 | 0.37 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 5.20 | 10.05 | 7.50 | -0.48 | -6.02% | 1 | 1 | 0.42 | 0.32 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 265.00 | 0.68 | 8.85 | % | 0 | 0 | 0.34 | 0.27 | 0.01 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 270.00 | 0.16 | 4.80 | % | 0 | 0 | 0.28 | 0.24 | 0.01 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 275.00 | 0.87 | 7.15 | % | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 280.00 | 1.00 | 3.55 | 3.00 | % | 3 | 0 | 0.43 | 0.16 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 285.00 | 0.32 | 5.65 | 2.23 | -1.02 | -31.39% | 5 | 1 | 0.39 | 0.14 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 290.00 | 0.09 | 5.80 | % | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 295.00 | 0.09 | 2.49 | 1.33 | % | 6 | 0 | 0.35 | 0.10 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 300.00 | 0.13 | 5.15 | % | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 4.80 | 0.85 | % | 1 | 0 | 0.68 | 0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 4.75 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.65 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 4.60 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.55 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 4.55 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.50 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 4.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 4.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 4.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 4.40 | % | 0 | 0 | 0.92 | 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 | 0.65 | 1.04 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.03 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 190.00 | 0.01 | 5.70 | % | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.01 | 6.15 | % | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.01 | 6.65 | % | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 0.02 | 7.15 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.12 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 210.00 | 0.13 | 8.05 | % | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.11 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 0.62 | 8.85 | % | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 1.89 | 8.35 | 5.00 | +1.80 | +56.25% | 1 | 7 | 0.38 | -0.24 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 225.00 | 4.40 | 11.35 | 7.15 | +2.95 | +70.24% | 7 | 6 | 0.42 | -0.29 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 230.00 | 6.90 | 9.50 | 8.90 | % | 9 | 0 | 0.38 | -0.34 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 235.00 | 8.85 | 12.40 | 9.01 | +2.11 | +30.58% | 4 | 2 | 0.38 | -0.40 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 240.00 | 9.75 | 14.80 | 10.63 | +1.68 | +18.78% | 15 | 14 | 0.36 | -0.46 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 245.00 | 12.05 | 20.00 | % | 0 | 0 | 0.39 | -0.52 | 0.01 | -0.15 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 16.65 | 20.50 | 20.53 | +7.48 | +57.32% | 8 | 3 | 0.40 | -0.58 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 19.10 | 25.40 | 19.35 | +3.48 | +21.93% | 3 | 5 | 0.38 | -0.63 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 22.40 | 28.95 | 20.12 | +0.93 | +4.85% | 16 | 10 | 0.37 | -0.68 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 265.00 | 27.85 | 31.25 | 30.66 | +8.76 | +40.00% | 8 | 1 | 0.51 | -0.73 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 270.00 | 29.80 | 36.25 | 26.14 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.76 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 275.00 | 34.00 | 41.60 | % | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 280.00 | 38.60 | 46.20 | 35.07 | % | 2 | 0 | 0.54 | -0.84 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 285.00 | 43.30 | 50.85 | % | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 290.00 | 48.00 | 55.60 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 295.00 | 52.85 | 60.40 | % | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 300.00 | 57.65 | 65.25 | % | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 305.00 | 61.85 | 70.30 | % | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 310.00 | 67.50 | 75.10 | % | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 315.00 | 72.45 | 80.05 | 67.16 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 320.00 | 77.50 | 85.05 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 325.00 | 81.70 | 90.20 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 330.00 | 87.50 | 95.15 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 335.00 | 92.40 | 100.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 340.00 | 97.40 | 105.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 345.00 | 102.40 | 110.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 350.00 | 107.40 | 115.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 355.00 | 112.40 | 120.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 360.00 | 117.55 | 124.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 365.00 | 122.40 | 130.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 370.00 | 127.40 | 134.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 375.00 | 132.40 | 140.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |