Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $116.51 as of 7/10/2026 2:56:27 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 | 57.90 | 61.60 | 59.75 | % | 1.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 65.00 | 52.60 | 56.70 | 54.65 | % | 0.84 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 70.00 | 48.05 | 51.70 | 49.88 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 75.00 | 42.70 | 46.75 | 44.73 | % | 0.60 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 80.00 | 38.55 | 41.85 | 40.20 | % | 0.50 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 85.00 | 34.10 | 36.95 | 35.53 | % | 0.42 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 90.00 | 29.10 | 32.20 | 30.65 | % | 0.34 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.05 | 7/10/2026 4:00:07 PM EST | |||
| 95.00 | 24.25 | 27.65 | 25.95 | % | 0.27 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.06 | 7/10/2026 4:00:07 PM EST | |||
| 100.00 | 21.00 | 23.35 | 22.18 | 22.01 | % | 0.22 | 1 | 0 | 0.51 | 0.86 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 101.00 | 19.55 | 22.55 | 21.05 | % | 0.21 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 102.00 | 18.35 | 21.70 | 20.03 | % | 0.20 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 103.00 | 17.45 | 20.90 | 19.18 | % | 0.19 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 104.00 | 16.65 | 20.15 | 18.40 | % | 0.18 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 105.00 | 15.80 | 19.40 | 17.60 | % | 0.17 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 106.00 | 15.75 | 18.65 | 17.20 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 107.00 | 14.25 | 18.00 | 16.13 | % | 0.15 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 108.00 | 13.70 | 17.25 | 15.48 | % | 0.14 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 109.00 | 13.05 | 16.50 | 14.78 | % | 0.14 | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 110.00 | 13.00 | 15.85 | 14.43 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 111.00 | 12.70 | 14.25 | 13.48 | 13.46 | % | 0.12 | 8 | 0 | 0.47 | 0.71 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 112.00 | 12.00 | 14.50 | 13.25 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 113.00 | 10.25 | 13.95 | 12.10 | % | 0.11 | 0 | 0 | 0.46 | 0.67 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 114.00 | 10.55 | 13.25 | 11.90 | % | 0.10 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 115.00 | 10.30 | 12.65 | 11.48 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 116.00 | 9.50 | 12.10 | 10.80 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 117.00 | 9.15 | 11.45 | 10.30 | % | 0.09 | 0 | 0 | 0.50 | 0.60 | 0.02 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 118.00 | 8.45 | 10.70 | 9.58 | 10.02 | % | 0.08 | 5 | 0 | 0.49 | 0.58 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 119.00 | 7.75 | 10.35 | 9.05 | % | 0.08 | 0 | 0 | 0.48 | 0.56 | 0.02 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 120.00 | 7.40 | 9.05 | 8.23 | 7.93 | +0.93 | +13.29% | 0.07 | 217 | 1 | 0.46 | 0.54 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST |
| 121.00 | 7.00 | 9.50 | 8.25 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 122.00 | 6.85 | 8.80 | 7.83 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 123.00 | 5.85 | 8.30 | 7.08 | % | 0.06 | 0 | 0 | 0.48 | 0.48 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 124.00 | 5.55 | 8.40 | 6.98 | % | 0.06 | 0 | 0 | 0.49 | 0.46 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 125.00 | 4.90 | 7.25 | 6.08 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 126.00 | 4.55 | 7.65 | 6.10 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 127.00 | 4.80 | 7.30 | 6.05 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 128.00 | 4.05 | 6.30 | 5.18 | 5.40 | % | 0.04 | 1 | 0 | 0.47 | 0.39 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 130.00 | 3.60 | 5.00 | 4.30 | 5.00 | % | 0.03 | 22 | 0 | 0.46 | 0.35 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 135.00 | 1.94 | 3.45 | 2.70 | 3.13 | % | 0.02 | 205 | 0 | 0.43 | 0.27 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 140.00 | 1.42 | 4.05 | 2.74 | 2.25 | % | 0.02 | 202 | 0 | 0.50 | 0.21 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 145.00 | 0.72 | 3.15 | 1.94 | 1.75 | % | 0.01 | 1 | 0 | 0.49 | 0.15 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 150.00 | 0.70 | 3.15 | 1.93 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.04 | 7/10/2026 4:00:07 PM EST | |||
| 155.00 | 0.32 | 2.03 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 160.00 | 0.12 | 1.84 | 0.98 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 165.00 | 0.02 | 1.61 | 0.82 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 170.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:07 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 90.00 | 0.19 | 1.59 | 0.89 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.05 | 7/10/2026 4:00:07 PM EST | |||
| 95.00 | 0.42 | 2.94 | 1.68 | 0.80 | % | 0.02 | 1 | 0 | 0.58 | -0.09 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 100.00 | 1.07 | 3.15 | 2.11 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 101.00 | 0.10 | 2.97 | 1.54 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 102.00 | 0.35 | 3.15 | 1.75 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 103.00 | 1.11 | 3.55 | 2.33 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 104.00 | 1.66 | 4.10 | 2.88 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 105.00 | 1.02 | 4.15 | 2.59 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 106.00 | 1.35 | 4.15 | 2.75 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 107.00 | 1.65 | 4.65 | 3.15 | % | 0.03 | 0 | 0 | 0.49 | -0.23 | 0.01 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 108.00 | 2.47 | 4.95 | 3.71 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 109.00 | 2.54 | 5.20 | 3.87 | % | 0.04 | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 110.00 | 3.55 | 4.95 | 4.25 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 111.00 | 3.25 | 5.00 | 4.13 | % | 0.04 | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 112.00 | 3.80 | 6.35 | 5.08 | % | 0.05 | 0 | 0 | 0.51 | -0.31 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 113.00 | 4.15 | 5.45 | 4.80 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.33 | 0.02 | -0.09 | 7/9/2026 | 7/10/2026 4:00:07 PM EST |
| 114.00 | 4.50 | 5.80 | 5.15 | % | 0.05 | 0 | 0 | 0.46 | -0.35 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 115.00 | 5.10 | 7.45 | 6.28 | 5.84 | % | 0.05 | 2 | 0 | 0.51 | -0.37 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 116.00 | 5.35 | 7.85 | 6.60 | 6.29 | % | 0.06 | 2 | 0 | 0.50 | -0.38 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 117.00 | 5.85 | 7.15 | 6.50 | % | 0.06 | 0 | 0 | 0.46 | -0.40 | 0.02 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 118.00 | 6.20 | 8.15 | 7.18 | 6.82 | % | 0.06 | 2 | 0 | 0.48 | -0.42 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 119.00 | 6.65 | 9.30 | 7.98 | % | 0.07 | 0 | 0 | 0.49 | -0.44 | 0.02 | -0.10 | 7/10/2026 4:00:07 PM EST | |||
| 120.00 | 7.30 | 9.85 | 8.58 | 7.83 | % | 0.07 | 2 | 0 | 0.50 | -0.46 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 121.00 | 7.80 | 10.35 | 9.08 | 8.50 | % | 0.08 | 10 | 0 | 0.49 | -0.48 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 122.00 | 8.30 | 11.45 | 9.88 | 9.60 | % | 0.08 | 1 | 0 | 0.51 | -0.50 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST | |
| 123.00 | 8.90 | 10.25 | 9.58 | % | 0.08 | 0 | 0 | 0.46 | -0.52 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 124.00 | 9.55 | 12.50 | 11.03 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 125.00 | 10.10 | 13.00 | 11.55 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 126.00 | 10.75 | 13.15 | 11.95 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 127.00 | 11.40 | 13.80 | 12.60 | 11.70 | -3.54 | -23.23% | 0.10 | 2 | 1 | 0.48 | -0.59 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 4:00:07 PM EST |
| 128.00 | 12.00 | 13.95 | 12.98 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.09 | 7/10/2026 4:00:07 PM EST | |||
| 130.00 | 13.50 | 15.30 | 14.40 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.08 | 7/10/2026 4:00:07 PM EST | |||
| 135.00 | 17.05 | 19.55 | 18.30 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.07 | 7/10/2026 4:00:07 PM EST | |||
| 140.00 | 21.05 | 23.35 | 22.20 | % | 0.16 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.06 | 7/10/2026 4:00:07 PM EST | |||
| 145.00 | 25.30 | 27.95 | 26.63 | % | 0.18 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.05 | 7/10/2026 4:00:07 PM EST | |||
| 150.00 | 29.70 | 33.50 | 31.60 | % | 0.21 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.04 | 7/10/2026 4:00:07 PM EST | |||
| 155.00 | 34.30 | 37.65 | 35.98 | % | 0.23 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 7/10/2026 4:00:07 PM EST | |||
| 160.00 | 39.10 | 43.05 | 41.08 | % | 0.26 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 165.00 | 44.00 | 47.30 | 45.65 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST | |||
| 170.00 | 48.80 | 52.80 | 50.80 | % | 0.30 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:07 PM EST |