Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $235.80 as of 7/8/2025 7:41:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 60.05 | 68.25 | 64.15 | % | 0.37 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.05 | 7/7/2025 4:00:02 PM EST | |||
| 180.00 | 55.20 | 63.70 | 59.45 | % | 0.33 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.07 | 7/7/2025 4:00:02 PM EST | |||
| 185.00 | 51.20 | 58.95 | 55.08 | % | 0.30 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.07 | 7/7/2025 4:00:02 PM EST | |||
| 190.00 | 45.75 | 54.25 | 50.00 | % | 0.26 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.08 | 7/7/2025 4:00:02 PM EST | |||
| 195.00 | 41.15 | 49.65 | 45.40 | % | 0.23 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.09 | 7/7/2025 4:00:02 PM EST | |||
| 200.00 | 38.05 | 43.75 | 40.90 | % | 0.20 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.10 | 7/7/2025 4:00:02 PM EST | |||
| 205.00 | 33.70 | 39.50 | 36.60 | % | 0.18 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.11 | 7/7/2025 4:00:02 PM EST | |||
| 210.00 | 29.55 | 35.10 | 32.33 | % | 0.15 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.12 | 7/7/2025 4:00:02 PM EST | |||
| 215.00 | 25.60 | 31.15 | 28.38 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.14 | 7/7/2025 4:00:02 PM EST | |||
| 220.00 | 23.35 | 25.75 | 24.55 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.01 | -0.14 | 7/7/2025 4:00:02 PM EST | |||
| 225.00 | 20.65 | 22.35 | 21.50 | 24.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.69 | 0.01 | -0.15 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 230.00 | 17.35 | 18.80 | 18.08 | 21.49 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.64 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 235.00 | 14.15 | 16.50 | 15.33 | 15.98 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.39 | 0.58 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 240.00 | 11.95 | 13.40 | 12.68 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.39 | 0.52 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 245.00 | 9.35 | 11.20 | 10.28 | 10.07 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.38 | 0.46 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 250.00 | 7.90 | 9.10 | 8.50 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.38 | 0.40 | 0.01 | -0.15 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 255.00 | 6.45 | 8.50 | 7.48 | 6.62 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.35 | 0.01 | -0.14 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 260.00 | 5.30 | 5.70 | 5.50 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | 0.30 | 0.01 | -0.13 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 265.00 | 4.15 | 4.90 | 4.53 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.25 | 0.01 | -0.12 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 270.00 | 2.94 | 4.00 | 3.47 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.21 | 0.01 | -0.11 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 275.00 | 2.58 | 3.80 | 3.19 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.17 | 0.01 | -0.10 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 280.00 | 0.30 | 4.45 | 2.38 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.01 | -0.08 | 7/7/2025 4:00:02 PM EST | |||
| 285.00 | 0.41 | 6.30 | 3.36 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.07 | 7/7/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.06 | 7/7/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.74 | 1.37 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.07 | 0.00 | -0.05 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 300.00 | 0.23 | 3.50 | 1.87 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.06 | 0.00 | -0.05 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.05 | 0.00 | -0.04 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 310.00 | 0.43 | 3.05 | 1.74 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 7/7/2025 4:00:02 PM EST | |||
| 315.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.03 | 7/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 7/7/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.61 | 0.81 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.04 | 0.00 | -0.07 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.07 | 7/7/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.08 | 7/7/2025 4:00:02 PM EST | |||
| 195.00 | 1.10 | 1.60 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.09 | 7/7/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.26 | 1.13 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.45 | -0.11 | 0.01 | -0.10 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 2.98 | 1.49 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | -0.14 | 0.01 | -0.11 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 210.00 | 0.72 | 3.75 | 2.24 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.17 | 0.01 | -0.12 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 215.00 | 0.85 | 4.80 | 2.83 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.21 | 0.01 | -0.14 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 220.00 | 5.20 | 5.95 | 5.58 | 5.81 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.40 | -0.26 | 0.01 | -0.14 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 225.00 | 6.70 | 7.30 | 7.00 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.39 | -0.31 | 0.01 | -0.15 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 230.00 | 8.15 | 9.50 | 8.83 | 8.17 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.36 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 235.00 | 10.45 | 12.05 | 11.25 | 10.29 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | -0.42 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 240.00 | 12.85 | 14.25 | 13.55 | 13.89 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.39 | -0.48 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 245.00 | 15.55 | 17.15 | 16.35 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.39 | -0.54 | 0.01 | -0.16 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 250.00 | 18.65 | 20.10 | 19.38 | 20.10 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.38 | -0.60 | 0.01 | -0.15 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 255.00 | 22.30 | 23.80 | 23.05 | 19.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | -0.65 | 0.01 | -0.14 | 7/7/2025 | 7/7/2025 4:00:02 PM EST |
| 260.00 | 25.95 | 27.40 | 26.68 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.13 | 7/7/2025 4:00:02 PM EST | |||
| 265.00 | 28.65 | 31.90 | 30.28 | % | 0.11 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.12 | 7/7/2025 4:00:02 PM EST | |||
| 270.00 | 32.40 | 37.10 | 34.75 | % | 0.13 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.11 | 7/7/2025 4:00:02 PM EST | |||
| 275.00 | 36.65 | 42.00 | 39.33 | % | 0.14 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.10 | 7/7/2025 4:00:02 PM EST | |||
| 280.00 | 40.75 | 46.40 | 43.58 | % | 0.16 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.08 | 7/7/2025 4:00:02 PM EST | |||
| 285.00 | 44.05 | 52.60 | 48.33 | % | 0.17 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.07 | 7/7/2025 4:00:02 PM EST | |||
| 290.00 | 49.00 | 57.30 | 53.15 | % | 0.18 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.06 | 7/7/2025 4:00:02 PM EST | |||
| 295.00 | 53.60 | 62.10 | 57.85 | % | 0.20 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 7/7/2025 4:00:02 PM EST | |||
| 300.00 | 58.50 | 66.95 | 62.73 | % | 0.21 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.05 | 7/7/2025 4:00:02 PM EST | |||
| 305.00 | 63.40 | 71.85 | 67.63 | % | 0.22 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.04 | 7/7/2025 4:00:02 PM EST | |||
| 310.00 | 68.30 | 76.75 | 72.53 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 7/7/2025 4:00:02 PM EST | |||
| 315.00 | 73.30 | 81.70 | 77.50 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 7/7/2025 4:00:02 PM EST |