Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $117.57 as of 6/28/2026 9:36:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.00 | 59.00 | 57.50 | 53.39 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 65.00 | 51.40 | 54.10 | 52.75 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 70.00 | 46.10 | 49.65 | 47.88 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 75.00 | 41.55 | 44.25 | 42.90 | % | 0.57 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 80.00 | 36.25 | 39.50 | 37.88 | % | 0.47 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 85.00 | 31.45 | 34.20 | 32.83 | % | 0.39 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 90.00 | 27.20 | 29.75 | 28.48 | 28.00 | +4.50 | +19.15% | 0.32 | 20 | 32 | 0.70 | 0.94 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 95.00 | 22.75 | 25.05 | 23.90 | 18.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.46 | 0.90 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 100.00 | 18.45 | 20.65 | 19.55 | 19.70 | +6.49 | +49.13% | 0.20 | 4 | 13 | 0.44 | 0.84 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 105.00 | 14.10 | 16.80 | 15.45 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.42 | 0.77 | 0.01 | -0.06 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 110.00 | 11.20 | 13.00 | 12.10 | 12.50 | +2.35 | +23.16% | 0.11 | 13 | 113 | 0.42 | 0.69 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 115.00 | 9.05 | 9.95 | 9.50 | 9.83 | +2.53 | +34.66% | 0.08 | 91 | 206 | 0.45 | 0.60 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 120.00 | 7.00 | 7.50 | 7.25 | 7.37 | +1.87 | +34.00% | 0.06 | 209 | 406 | 0.44 | 0.50 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 125.00 | 4.90 | 5.55 | 5.23 | 5.40 | +1.80 | +50.00% | 0.04 | 140 | 110 | 0.44 | 0.41 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 130.00 | 3.80 | 4.00 | 3.90 | 3.85 | +1.06 | +38.00% | 0.03 | 113 | 447 | 0.44 | 0.32 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 135.00 | 2.59 | 2.87 | 2.73 | 2.56 | +0.64 | +33.34% | 0.02 | 77 | 143 | 0.44 | 0.25 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 140.00 | 1.75 | 2.04 | 1.90 | 2.00 | +0.67 | +50.38% | 0.01 | 21 | 131 | 0.44 | 0.19 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 145.00 | 1.24 | 1.58 | 1.41 | 1.36 | +0.41 | +43.16% | 0.01 | 56 | 76 | 0.44 | 0.14 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 150.00 | 0.66 | 1.15 | 0.91 | 0.98 | +0.30 | +44.12% | 0.01 | 86 | 157 | 0.44 | 0.10 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 155.00 | 0.41 | 0.93 | 0.67 | 0.60 | +0.03 | +5.27% | 0.00 | 3 | 14 | 0.45 | 0.08 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 160.00 | 0.41 | 0.93 | 0.67 | 0.43 | +0.06 | +16.22% | 0.00 | 11 | 53 | 0.49 | 0.05 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.62 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.03 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.73 | 0.37 | 0.30 | +0.07 | +30.44% | 0.00 | 1 | 2 | 0.58 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.18 | +1,800.00% | 0.00 | 3 | 60 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 6/26/2026 4:00:01 PM EST | |||
| 80.00 | 0.01 | 0.26 | 0.14 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 22 | 0.45 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 85.00 | 0.25 | 0.49 | 0.37 | 0.37 | -0.17 | -31.49% | 0.00 | 13 | 413 | 0.49 | -0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 90.00 | 0.41 | 0.70 | 0.56 | 0.62 | -0.45 | -42.06% | 0.01 | 16 | 72 | 0.46 | -0.06 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 95.00 | 0.73 | 1.28 | 1.01 | 1.19 | -0.56 | -32.00% | 0.01 | 30 | 129 | 0.45 | -0.10 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 100.00 | 1.76 | 2.00 | 1.88 | 1.79 | -1.02 | -36.30% | 0.02 | 244 | 226 | 0.46 | -0.16 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 105.00 | 2.77 | 3.20 | 2.99 | 3.00 | -1.40 | -31.82% | 0.03 | 176 | 156 | 0.44 | -0.23 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 110.00 | 4.35 | 4.75 | 4.55 | 4.57 | -1.67 | -26.77% | 0.04 | 31 | 214 | 0.44 | -0.31 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 115.00 | 6.30 | 6.65 | 6.48 | 6.65 | -2.40 | -26.52% | 0.06 | 138 | 494 | 0.44 | -0.40 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 120.00 | 8.85 | 9.55 | 9.20 | 9.10 | -2.55 | -21.89% | 0.08 | 28 | 36 | 0.43 | -0.50 | 0.02 | -0.08 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 125.00 | 11.85 | 12.75 | 12.30 | 13.00 | -2.75 | -17.46% | 0.10 | 15 | 21 | 0.44 | -0.59 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 130.00 | 14.50 | 17.05 | 15.78 | 16.09 | -3.11 | -16.20% | 0.12 | 6 | 34 | 0.45 | -0.68 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 135.00 | 19.15 | 21.00 | 20.08 | 21.45 | -2.47 | -10.33% | 0.15 | 15 | 10 | 0.49 | -0.75 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 140.00 | 23.00 | 25.30 | 24.15 | 28.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.48 | -0.81 | 0.01 | -0.05 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 145.00 | 27.50 | 29.80 | 28.65 | % | 0.20 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.04 | 6/26/2026 4:00:01 PM EST | |||
| 150.00 | 31.95 | 34.60 | 33.28 | 33.57 | -9.88 | -22.74% | 0.22 | 2 | 6 | 0.63 | -0.90 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 155.00 | 36.55 | 39.70 | 38.13 | % | 0.25 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.03 | 6/26/2026 4:00:01 PM EST | |||
| 160.00 | 41.80 | 44.55 | 43.18 | 54.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 6/22/2026 | 6/26/2026 4:00:01 PM EST |
| 165.00 | 46.40 | 49.10 | 47.75 | 54.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 170.00 | 50.55 | 54.50 | 52.53 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 6/26/2026 4:00:01 PM EST |