Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $186.44 as of 8/12/2025 12:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.15 | 100.70 | 96.43 | 92.65 | 0.00 | 0.00% | 1.02 | 0 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 100.00 | 87.15 | 95.70 | 91.43 | 88.00 | 0.00 | 0.00% | 0.91 | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 105.00 | 82.15 | 90.70 | 86.43 | 85.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 110.00 | 77.15 | 85.70 | 81.43 | % | 0.74 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 115.00 | 72.15 | 80.70 | 76.43 | % | 0.66 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 120.00 | 67.15 | 75.70 | 71.43 | % | 0.60 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 125.00 | 62.15 | 70.70 | 66.43 | 117.10 | 0.00 | 0.00% | 0.53 | 0 | 80 | 4.19 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:59:08 AM EST |
| 130.00 | 57.15 | 65.70 | 61.43 | 132.00 | 0.00 | 0.00% | 0.47 | 0 | 46 | 3.89 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 10:59:08 AM EST |
| 135.00 | 52.15 | 60.70 | 56.43 | 109.79 | 0.00 | 0.00% | 0.42 | 0 | 43 | 3.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 10:59:08 AM EST |
| 140.00 | 47.90 | 55.55 | 51.73 | 188.18 | 0.00 | 0.00% | 0.37 | 0 | 31 | 3.33 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:08 AM EST |
| 145.00 | 42.55 | 50.65 | 46.60 | 180.90 | 0.00 | 0.00% | 0.32 | 0 | 21 | 3.06 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 8/12/2025 10:59:08 AM EST |
| 150.00 | 37.55 | 45.60 | 41.58 | 36.57 | 0.00 | 0.00% | 0.28 | 0 | 36 | 2.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 155.00 | 32.75 | 40.60 | 36.68 | 171.63 | 0.00 | 0.00% | 0.24 | 0 | 20 | 2.55 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:08 AM EST |
| 160.00 | 27.60 | 35.50 | 31.55 | 27.49 | 0.00 | 0.00% | 0.20 | 0 | 27 | 2.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 162.50 | 25.35 | 33.20 | 29.28 | % | 0.18 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 165.00 | 23.00 | 30.65 | 26.83 | 24.47 | 0.00 | 0.00% | 0.16 | 0 | 77 | 2.03 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 167.50 | 20.10 | 28.10 | 24.10 | % | 0.14 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 8/12/2025 10:59:08 AM EST | |||
| 170.00 | 20.95 | 22.25 | 21.60 | 21.25 | +4.25 | +25.00% | 0.13 | 11 | 29 | 1.66 | 0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 172.50 | 15.15 | 21.50 | 18.33 | % | 0.11 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.08 | 8/12/2025 10:59:08 AM EST | |||
| 175.00 | 15.65 | 20.50 | 18.08 | 12.85 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.84 | 0.96 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 177.50 | 13.90 | 15.05 | 14.48 | 14.10 | +4.25 | +43.15% | 0.08 | 27 | 24 | 0.62 | 0.94 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 180.00 | 11.60 | 11.95 | 11.78 | 12.10 | +4.10 | +51.25% | 0.07 | 5 | 65 | 0.62 | 0.90 | 0.02 | -0.31 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 182.50 | 9.35 | 9.70 | 9.53 | 9.15 | +2.55 | +38.64% | 0.05 | 66 | 29 | 0.39 | 0.85 | 0.03 | -0.38 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 185.00 | 7.20 | 7.45 | 7.33 | 7.28 | +2.78 | +61.78% | 0.04 | 141 | 185 | 0.44 | 0.78 | 0.03 | -0.46 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 187.50 | 5.30 | 5.50 | 5.40 | 5.10 | +1.90 | +59.38% | 0.03 | 187 | 310 | 0.43 | 0.69 | 0.04 | -0.51 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 190.00 | 3.70 | 3.90 | 3.80 | 3.55 | +1.36 | +62.10% | 0.02 | 732 | 853 | 0.43 | 0.58 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 192.50 | 2.40 | 2.57 | 2.49 | 2.44 | +0.95 | +63.76% | 0.01 | 482 | 687 | 0.43 | 0.45 | 0.05 | -0.51 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 195.00 | 1.50 | 1.61 | 1.56 | 1.65 | +0.70 | +73.69% | 0.01 | 2,191 | 1,103 | 0.43 | 0.33 | 0.05 | -0.45 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 197.50 | 0.90 | 0.97 | 0.94 | 1.00 | +0.39 | +63.94% | 0.00 | 332 | 733 | 0.43 | 0.22 | 0.04 | -0.37 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 200.00 | 0.52 | 0.57 | 0.55 | 0.60 | +0.15 | +33.34% | 0.00 | 952 | 1,810 | 0.44 | 0.15 | 0.03 | -0.29 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 202.50 | 0.30 | 0.33 | 0.32 | 0.30 | +0.03 | +11.12% | 0.00 | 106 | 464 | 0.45 | 0.10 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 205.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 173 | 1,402 | 0.47 | 0.06 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 207.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 35 | 380 | 0.49 | 0.04 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 210.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 1,145 | 1,701 | 0.51 | 0.03 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 212.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 30 | 511 | 0.54 | 0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 215.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 66 | 766 | 0.57 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 217.50 | 0.03 | 0.20 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 52 | 164 | 0.60 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 27 | 1,017 | 0.63 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 222.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 109 | 408 | 0.67 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 329 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 227.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 141 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 2,423 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 232.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 433 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 237.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 138 | 3,724 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 242.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 595 | 2,982 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 112 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 2,686 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,483 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,235 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 938 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,931 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 305.00 | 0.00 | 3.85 | 1.93 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:08 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,300 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,155 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 930 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:08 AM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 2.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 965 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 2.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 806 | 2.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:08 AM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:08 AM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:08 AM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:59:08 AM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:08 AM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:08 AM EST |
| 450.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:59:08 AM EST |
| 470.00 | 0.00 | 4.25 | 2.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:08 AM EST |
| 480.00 | 0.00 | 4.25 | 2.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:08 AM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:08 AM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:08 AM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:08 AM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:08 AM EST |
| 530.00 | 0.00 | 4.25 | 2.13 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/12/2025 10:59:08 AM EST |
| 540.00 | 0.00 | 4.05 | 2.03 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/12/2025 10:59:08 AM EST |
| 550.00 | 0.00 | 4.25 | 2.13 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 8/12/2025 10:59:08 AM EST |
| 560.00 | 0.00 | 4.25 | 2.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:59:08 AM EST |
| 570.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 580.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 590.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 600.00 | 0.00 | 4.25 | 2.13 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 10:59:08 AM EST |
| 610.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 620.00 | 0.00 | 4.25 | 2.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.25 | 2.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:08 AM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:08 AM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.26 | +0.07 | +36.85% | 0.00 | 4 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:08 AM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 10:59:08 AM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 400 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 34 | 252 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 162.50 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 165.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 172 | 0.65 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 167.50 | 0.02 | 0.03 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1,197 | 0.62 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 170.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 38 | 559 | 0.60 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 172.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.40 | -83.34% | 0.00 | 73 | 113 | 0.56 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 175.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 298 | 785 | 0.53 | -0.04 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 177.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.70 | -79.55% | 0.00 | 158 | 415 | 0.50 | -0.06 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 180.00 | 0.27 | 0.31 | 0.29 | 0.26 | -1.07 | -80.46% | 0.00 | 409 | 1,628 | 0.49 | -0.10 | 0.02 | -0.31 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 182.50 | 0.47 | 0.53 | 0.50 | 0.58 | -1.48 | -71.85% | 0.00 | 1,356 | 790 | 0.47 | -0.15 | 0.03 | -0.38 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 185.00 | 0.81 | 0.89 | 0.85 | 0.80 | -2.15 | -72.89% | 0.00 | 331 | 1,199 | 0.46 | -0.22 | 0.03 | -0.46 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 187.50 | 1.37 | 1.48 | 1.43 | 1.45 | -2.85 | -66.28% | 0.01 | 303 | 992 | 0.45 | -0.31 | 0.04 | -0.51 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 190.00 | 2.25 | 2.37 | 2.31 | 2.20 | -3.65 | -62.40% | 0.01 | 661 | 1,078 | 0.44 | -0.42 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 192.50 | 3.40 | 3.60 | 3.50 | 3.75 | -3.11 | -45.34% | 0.02 | 92 | 147 | 0.44 | -0.55 | 0.05 | -0.51 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 195.00 | 5.00 | 5.20 | 5.10 | 5.00 | -4.60 | -47.92% | 0.03 | 72 | 791 | 0.45 | -0.67 | 0.05 | -0.45 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 197.50 | 6.85 | 7.15 | 7.00 | 7.05 | -3.77 | -34.85% | 0.04 | 22 | 150 | 0.46 | -0.78 | 0.04 | -0.37 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 200.00 | 8.95 | 9.25 | 9.10 | 9.29 | -4.31 | -31.70% | 0.05 | 82 | 1,418 | 0.44 | -0.85 | 0.03 | -0.29 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 202.50 | 11.20 | 11.55 | 11.38 | 11.40 | -3.26 | -22.24% | 0.06 | 2 | 513 | 0.68 | -0.90 | 0.02 | -0.22 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 205.00 | 13.50 | 14.00 | 13.75 | 13.35 | -4.40 | -24.79% | 0.07 | 10 | 299 | 0.74 | -0.94 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 207.50 | 15.60 | 17.15 | 16.38 | 17.81 | -4.39 | -19.78% | 0.08 | 9 | 303 | 0.85 | -0.96 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 210.00 | 18.50 | 18.95 | 18.73 | 18.85 | -4.50 | -19.28% | 0.09 | 402 | 5,382 | 0.68 | -0.97 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 212.50 | 20.85 | 21.50 | 21.18 | 21.70 | -3.65 | -14.40% | 0.10 | 5 | 110 | 0.88 | -0.98 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 215.00 | 22.95 | 24.45 | 23.70 | 23.50 | -4.05 | -14.71% | 0.11 | 11 | 344 | 1.67 | -0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 217.50 | 24.60 | 28.30 | 26.45 | 30.01 | -0.39 | -1.29% | 0.12 | 9 | 120 | 1.25 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 220.00 | 28.45 | 30.40 | 29.43 | 28.89 | -4.80 | -14.25% | 0.13 | 11 | 1,379 | 1.20 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 222.50 | 29.85 | 36.00 | 32.93 | 35.41 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.05 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 225.00 | 30.90 | 37.95 | 34.43 | 33.51 | -5.14 | -13.30% | 0.15 | 1 | 231 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 227.50 | 34.50 | 37.60 | 36.05 | 40.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:08 AM EST |
| 230.00 | 37.15 | 40.75 | 38.95 | 43.50 | 0.00 | 0.00% | 0.17 | 0 | 1,115 | 2.23 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 232.50 | 39.65 | 42.80 | 41.23 | 44.22 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 235.00 | 42.25 | 45.30 | 43.78 | 49.10 | 0.00 | 0.00% | 0.19 | 0 | 152 | 2.46 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 237.50 | 44.25 | 50.45 | 47.35 | 46.51 | -3.59 | -7.17% | 0.20 | 1 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 240.00 | 46.95 | 53.20 | 50.08 | 51.77 | 0.00 | 0.00% | 0.21 | 0 | 661 | 2.18 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 242.50 | 47.30 | 55.45 | 51.38 | 51.48 | +26.44 | +105.60% | 0.21 | 2 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 245.00 | 49.45 | 57.95 | 53.70 | 37.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:08 AM EST |
| 247.50 | 52.45 | 60.45 | 56.45 | 56.37 | +28.65 | +103.36% | 0.23 | 3 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 250.00 | 55.00 | 63.55 | 59.28 | 59.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.10 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 252.50 | 56.95 | 65.45 | 61.20 | 63.88 | -1.21 | -1.86% | 0.24 | 1 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST |
| 255.00 | 59.40 | 67.95 | 63.68 | 63.65 | % | 0.25 | 4 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:08 AM EST | |
| 260.00 | 64.00 | 73.00 | 68.50 | 77.65 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.14 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 265.00 | 69.40 | 77.95 | 73.68 | 73.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 270.00 | 74.10 | 83.00 | 78.55 | 80.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:08 AM EST |
| 275.00 | 79.40 | 87.95 | 83.68 | 87.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 280.00 | 84.00 | 93.00 | 88.50 | 97.65 | 0.00 | 0.00% | 0.32 | 0 | 17 | 3.62 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 285.00 | 89.40 | 97.95 | 93.68 | 97.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 290.00 | 94.40 | 102.95 | 98.68 | 89.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 295.00 | 99.40 | 107.95 | 103.68 | 94.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 300.00 | 104.25 | 113.05 | 108.65 | 103.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:08 AM EST |
| 305.00 | 109.40 | 117.95 | 113.68 | % | 0.37 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 310.00 | 114.20 | 123.00 | 118.60 | 103.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 320.00 | 124.40 | 132.95 | 128.68 | 130.25 | 0.00 | 0.00% | 0.40 | 0 | 60 | 4.28 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:08 AM EST |
| 330.00 | 134.20 | 143.15 | 138.68 | 129.18 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 340.00 | 144.00 | 153.00 | 148.50 | 139.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:08 AM EST |
| 350.00 | 154.40 | 162.95 | 158.68 | 85.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 10:59:08 AM EST |
| 360.00 | 164.00 | 173.00 | 168.50 | 112.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:08 AM EST |
| 370.00 | 175.90 | 181.25 | 178.58 | 131.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 10:59:08 AM EST |
| 380.00 | 184.40 | 193.40 | 188.90 | 134.24 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:59:08 AM EST |
| 390.00 | 194.55 | 203.30 | 198.93 | 142.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:08 AM EST |
| 400.00 | 204.00 | 213.00 | 208.50 | 154.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:59:08 AM EST |
| 410.00 | 214.40 | 222.95 | 218.68 | 154.19 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 10:59:08 AM EST |
| 420.00 | 224.00 | 233.00 | 228.50 | 153.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:08 AM EST |
| 430.00 | 234.40 | 242.95 | 238.68 | 57.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 8/12/2025 10:59:08 AM EST |
| 440.00 | 244.40 | 252.95 | 248.68 | 77.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 10:59:08 AM EST |
| 450.00 | 254.40 | 262.95 | 258.68 | 166.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 10:59:08 AM EST |
| 460.00 | 264.40 | 272.95 | 268.68 | % | 0.58 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 470.00 | 274.40 | 282.95 | 278.68 | % | 0.59 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 480.00 | 284.40 | 292.95 | 288.68 | 108.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 8/12/2025 10:59:08 AM EST |
| 490.00 | 294.40 | 302.95 | 298.68 | % | 0.61 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 500.00 | 304.40 | 312.95 | 308.68 | % | 0.62 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 510.00 | 314.40 | 322.95 | 318.68 | % | 0.62 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 520.00 | 324.40 | 332.95 | 328.68 | % | 0.63 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 530.00 | 334.40 | 342.95 | 338.68 | 153.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 8/12/2025 10:59:08 AM EST |
| 540.00 | 344.40 | 352.95 | 348.68 | % | 0.65 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 550.00 | 354.40 | 362.95 | 358.68 | % | 0.65 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 560.00 | 364.40 | 372.95 | 368.68 | 161.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 8/12/2025 10:59:08 AM EST |
| 570.00 | 374.40 | 382.95 | 378.68 | % | 0.66 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 580.00 | 384.40 | 392.95 | 388.68 | % | 0.67 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 590.00 | 394.40 | 402.95 | 398.68 | % | 0.68 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 600.00 | 404.40 | 412.95 | 408.68 | % | 0.68 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 610.00 | 414.40 | 422.95 | 418.68 | % | 0.69 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST | |||
| 620.00 | 424.40 | 432.95 | 428.68 | % | 0.69 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:08 AM EST |