Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $238.52 as of 7/10/2025 9:55:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 71.55 | 78.90 | 75.23 | % | 0.46 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 170.00 | 66.80 | 73.70 | 70.25 | % | 0.41 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 175.00 | 62.35 | 69.15 | 65.75 | % | 0.38 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 180.00 | 56.15 | 64.35 | 60.25 | % | 0.33 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 7/10/2025 4:00:01 PM EST | |||
| 185.00 | 52.85 | 59.60 | 56.23 | % | 0.30 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 7/10/2025 4:00:01 PM EST | |||
| 190.00 | 47.10 | 54.90 | 51.00 | % | 0.27 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 7/10/2025 4:00:01 PM EST | |||
| 195.00 | 43.75 | 50.30 | 47.03 | % | 0.24 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.08 | 7/10/2025 4:00:01 PM EST | |||
| 200.00 | 39.15 | 45.65 | 42.40 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.09 | 7/10/2025 4:00:01 PM EST | |||
| 205.00 | 35.65 | 41.35 | 38.50 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.10 | 7/10/2025 4:00:01 PM EST | |||
| 210.00 | 31.35 | 37.15 | 34.25 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.13 | 7/10/2025 4:00:01 PM EST | |||
| 215.00 | 25.85 | 32.95 | 29.40 | % | 0.14 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.13 | 7/10/2025 4:00:01 PM EST | |||
| 220.00 | 23.10 | 29.05 | 26.08 | 28.35 | % | 0.12 | 2 | 0 | 0.40 | 0.75 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 225.00 | 19.85 | 25.70 | 22.78 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.01 | -0.15 | 7/10/2025 4:00:01 PM EST | |||
| 230.00 | 17.05 | 22.45 | 19.75 | 20.40 | % | 0.09 | 1 | 0 | 0.40 | 0.65 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 235.00 | 12.00 | 19.75 | 15.88 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.01 | -0.15 | 7/10/2025 4:00:01 PM EST | |||
| 240.00 | 10.20 | 17.20 | 13.70 | 15.10 | % | 0.06 | 6 | 0 | 0.38 | 0.53 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 245.00 | 7.65 | 15.00 | 11.33 | 11.99 | % | 0.05 | 9 | 0 | 0.38 | 0.47 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 250.00 | 5.60 | 13.15 | 9.38 | 10.35 | % | 0.04 | 2 | 0 | 0.38 | 0.41 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 255.00 | 3.70 | 11.40 | 7.55 | 8.00 | % | 0.03 | 6 | 0 | 0.38 | 0.36 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 260.00 | 6.00 | 9.90 | 7.95 | 6.70 | % | 0.03 | 6 | 0 | 0.44 | 0.30 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 265.00 | 2.18 | 8.80 | 5.49 | 5.11 | % | 0.02 | 2 | 0 | 0.39 | 0.25 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 270.00 | 0.07 | 5.75 | 2.91 | 5.25 | % | 0.01 | 40 | 0 | 0.35 | 0.21 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 275.00 | 0.95 | 6.20 | 3.58 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.09 | 7/10/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.08 | 7/10/2025 4:00:01 PM EST | |||
| 285.00 | 0.32 | 4.65 | 2.49 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.07 | 7/10/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.06 | 7/10/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 7/10/2025 4:00:01 PM EST | |||
| 300.00 | 1.01 | 5.65 | 3.33 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.85 | 2.43 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.05 | 7/10/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 5.05 | 2.53 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.05 | 7/10/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.07 | 7/10/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.08 | 7/10/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.54 | -0.11 | 0.00 | -0.09 | 7/10/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.10 | 7/10/2025 4:00:01 PM EST | |||
| 210.00 | 1.14 | 5.95 | 3.55 | 3.20 | % | 0.02 | 1 | 0 | 0.41 | -0.17 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 215.00 | 0.47 | 8.10 | 4.29 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.13 | 7/10/2025 4:00:01 PM EST | |||
| 220.00 | 2.20 | 8.80 | 5.50 | 5.06 | % | 0.03 | 1 | 0 | 0.39 | -0.25 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 225.00 | 2.57 | 7.95 | 5.26 | 6.96 | % | 0.02 | 1 | 0 | 0.33 | -0.30 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 230.00 | 5.45 | 12.45 | 8.95 | 8.64 | % | 0.04 | 1 | 0 | 0.39 | -0.35 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 235.00 | 9.50 | 14.65 | 12.08 | 11.79 | % | 0.05 | 1 | 0 | 0.42 | -0.41 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 240.00 | 9.50 | 17.05 | 13.28 | 12.64 | % | 0.06 | 1 | 0 | 0.38 | -0.47 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 245.00 | 12.05 | 19.85 | 15.95 | 17.19 | % | 0.07 | 1 | 0 | 0.37 | -0.53 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 250.00 | 15.15 | 22.95 | 19.05 | % | 0.08 | 0 | 0 | 0.37 | -0.59 | 0.01 | -0.14 | 7/10/2025 4:00:01 PM EST | |||
| 255.00 | 18.40 | 24.60 | 21.50 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.01 | -0.13 | 7/10/2025 4:00:01 PM EST | |||
| 260.00 | 22.30 | 30.30 | 26.30 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.12 | 7/10/2025 4:00:01 PM EST | |||
| 265.00 | 27.90 | 33.65 | 30.78 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.11 | 7/10/2025 4:00:01 PM EST | |||
| 270.00 | 32.10 | 37.90 | 35.00 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.10 | 7/10/2025 4:00:01 PM EST | |||
| 275.00 | 36.30 | 41.40 | 38.85 | % | 0.14 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.09 | 7/10/2025 4:00:01 PM EST | |||
| 280.00 | 39.45 | 46.60 | 43.03 | % | 0.15 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.08 | 7/10/2025 4:00:01 PM EST | |||
| 285.00 | 43.95 | 51.00 | 47.48 | % | 0.17 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.07 | 7/10/2025 4:00:01 PM EST | |||
| 290.00 | 48.25 | 55.55 | 51.90 | % | 0.18 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.06 | 7/10/2025 4:00:01 PM EST | |||
| 295.00 | 53.05 | 60.80 | 56.93 | % | 0.19 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.05 | 7/10/2025 4:00:01 PM EST | |||
| 300.00 | 57.85 | 64.90 | 61.38 | % | 0.20 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 305.00 | 62.70 | 69.05 | 65.88 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST |