Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $123.58 as of 8/4/2026 7:58:42 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 | 61.45 | 64.90 | 63.18 | % | 1.05 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 65.00 | 56.25 | 60.10 | 58.18 | % | 0.90 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 70.00 | 51.40 | 55.20 | 53.30 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 75.00 | 46.45 | 50.20 | 48.33 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 80.00 | 41.40 | 45.25 | 43.33 | % | 0.54 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 85.00 | 37.00 | 39.70 | 38.35 | % | 0.45 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 90.00 | 32.25 | 35.20 | 33.73 | % | 0.37 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.03 | 8/4/2026 4:00:09 PM EST | |||
| 95.00 | 27.35 | 30.40 | 28.88 | % | 0.30 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.04 | 8/4/2026 4:00:09 PM EST | |||
| 100.00 | 23.30 | 26.75 | 25.03 | % | 0.25 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 102.00 | 21.15 | 24.40 | 22.78 | % | 0.22 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 103.00 | 20.35 | 24.30 | 22.33 | % | 0.22 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 104.00 | 19.65 | 22.80 | 21.23 | % | 0.20 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 105.00 | 18.75 | 22.20 | 20.48 | % | 0.20 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 106.00 | 18.00 | 21.30 | 19.65 | % | 0.19 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 107.00 | 17.25 | 20.55 | 18.90 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.09 | 8/4/2026 4:00:09 PM EST | |||
| 108.00 | 16.55 | 19.85 | 18.20 | % | 0.17 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.09 | 8/4/2026 4:00:09 PM EST | |||
| 109.00 | 16.25 | 19.10 | 17.68 | % | 0.16 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.09 | 8/4/2026 4:00:09 PM EST | |||
| 110.00 | 15.75 | 17.75 | 16.75 | % | 0.15 | 0 | 0 | 0.56 | 0.76 | 0.01 | -0.10 | 8/4/2026 4:00:09 PM EST | |||
| 111.00 | 15.10 | 18.35 | 16.73 | % | 0.15 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.10 | 8/4/2026 4:00:09 PM EST | |||
| 112.00 | 14.30 | 16.20 | 15.25 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.10 | 8/4/2026 4:00:09 PM EST | |||
| 113.00 | 13.65 | 16.40 | 15.03 | % | 0.13 | 0 | 0 | 0.58 | 0.71 | 0.01 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 114.00 | 12.95 | 15.75 | 14.35 | % | 0.13 | 0 | 0 | 0.58 | 0.70 | 0.02 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 115.00 | 12.25 | 15.65 | 13.95 | % | 0.12 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 116.00 | 11.65 | 13.75 | 12.70 | % | 0.11 | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 117.00 | 11.25 | 13.90 | 12.58 | % | 0.11 | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 118.00 | 10.45 | 13.25 | 11.85 | % | 0.10 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 119.00 | 10.25 | 12.80 | 11.53 | % | 0.10 | 0 | 0 | 0.59 | 0.61 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 120.00 | 9.35 | 11.55 | 10.45 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 121.00 | 8.80 | 11.80 | 10.30 | 10.66 | +0.82 | +8.34% | 0.09 | 2 | 11 | 0.57 | 0.58 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 122.00 | 8.75 | 11.20 | 9.98 | 10.08 | % | 0.08 | 2 | 0 | 0.58 | 0.56 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 123.00 | 8.30 | 9.90 | 9.10 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.55 | 0.02 | -0.12 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 124.00 | 7.35 | 10.35 | 8.85 | % | 0.07 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 125.00 | 6.70 | 9.95 | 8.33 | 8.52 | % | 0.07 | 13 | 0 | 0.57 | 0.51 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 126.00 | 6.55 | 9.55 | 8.05 | 7.65 | % | 0.06 | 17 | 0 | 0.58 | 0.49 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 127.00 | 6.75 | 9.10 | 7.93 | 8.04 | +0.54 | +7.20% | 0.06 | 1 | 1 | 0.59 | 0.48 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 128.00 | 6.30 | 7.75 | 7.03 | 6.03 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.56 | 0.46 | 0.02 | -0.12 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 129.00 | 6.05 | 8.25 | 7.15 | 6.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.44 | 0.02 | -0.12 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 130.00 | 4.90 | 7.85 | 6.38 | 6.81 | +0.81 | +13.50% | 0.05 | 4 | 1 | 0.57 | 0.43 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 131.00 | 5.25 | 6.65 | 5.95 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 132.00 | 4.90 | 6.90 | 5.90 | % | 0.04 | 0 | 0 | 0.58 | 0.40 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 133.00 | 4.00 | 6.75 | 5.38 | 4.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.38 | 0.02 | -0.12 | 7/30/2026 | 8/4/2026 4:00:09 PM EST |
| 135.00 | 4.35 | 5.40 | 4.88 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.02 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 140.00 | 3.10 | 4.20 | 3.65 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.57 | 0.28 | 0.01 | -0.10 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 145.00 | 1.97 | 3.05 | 2.51 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.56 | 0.22 | 0.01 | -0.09 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 150.00 | 1.40 | 2.36 | 1.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.17 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 155.00 | 0.94 | 1.92 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 160.00 | 0.68 | 1.51 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.10 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 165.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.04 | 8/4/2026 4:00:09 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 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.64 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 85.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 8/4/2026 4:00:09 PM EST | |||
| 90.00 | 0.01 | 0.51 | 0.26 | 0.47 | -0.08 | -14.55% | 0.00 | 3 | 1 | 0.53 | -0.04 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 95.00 | 0.62 | 1.05 | 0.84 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.07 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 100.00 | 0.73 | 2.11 | 1.42 | 1.43 | -0.24 | -14.38% | 0.01 | 96 | 245 | 0.58 | -0.11 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 102.00 | 1.42 | 2.30 | 1.86 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.13 | 0.01 | -0.07 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 103.00 | 1.16 | 2.42 | 1.79 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.01 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 104.00 | 1.33 | 2.67 | 2.00 | % | 0.02 | 0 | 0 | 0.57 | -0.16 | 0.01 | -0.07 | 8/4/2026 4:00:09 PM EST | |||
| 105.00 | 1.84 | 3.15 | 2.50 | 2.25 | -1.90 | -45.79% | 0.02 | 1 | 1 | 0.60 | -0.17 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 106.00 | 2.09 | 3.10 | 2.60 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.18 | 0.01 | -0.08 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 107.00 | 1.90 | 3.50 | 2.70 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.20 | 0.01 | -0.09 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 108.00 | 2.10 | 3.55 | 2.83 | 3.15 | % | 0.03 | 1 | 0 | 0.56 | -0.21 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 109.00 | 2.75 | 3.90 | 3.33 | 4.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.58 | -0.22 | 0.01 | -0.09 | 7/31/2026 | 8/4/2026 4:00:09 PM EST |
| 110.00 | 2.63 | 4.10 | 3.37 | 3.44 | -0.71 | -17.11% | 0.03 | 8 | 2 | 0.56 | -0.24 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 111.00 | 3.15 | 4.85 | 4.00 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.10 | 8/4/2026 4:00:09 PM EST | |||
| 112.00 | 3.10 | 4.85 | 3.98 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.01 | -0.10 | 8/4/2026 4:00:09 PM EST | |||
| 113.00 | 3.80 | 5.15 | 4.48 | 4.70 | % | 0.04 | 1 | 0 | 0.57 | -0.29 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 114.00 | 4.15 | 5.55 | 4.85 | 5.44 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.58 | -0.30 | 0.02 | -0.11 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 115.00 | 4.90 | 5.80 | 5.35 | 5.73 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.58 | -0.32 | 0.02 | -0.11 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 116.00 | 4.45 | 6.85 | 5.65 | % | 0.05 | 0 | 0 | 0.58 | -0.33 | 0.02 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 117.00 | 5.45 | 7.25 | 6.35 | 6.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.35 | 0.02 | -0.12 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 118.00 | 5.50 | 7.60 | 6.55 | 6.37 | % | 0.06 | 9 | 0 | 0.58 | -0.37 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 119.00 | 6.45 | 7.65 | 7.05 | % | 0.06 | 0 | 0 | 0.59 | -0.39 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 120.00 | 6.75 | 7.90 | 7.33 | 7.98 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.40 | 0.02 | -0.12 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 121.00 | 7.05 | 8.90 | 7.98 | 7.80 | % | 0.07 | 2 | 0 | 0.58 | -0.42 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 122.00 | 7.00 | 9.75 | 8.38 | 8.30 | -0.68 | -7.58% | 0.07 | 2 | 2 | 0.58 | -0.44 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 123.00 | 8.15 | 10.35 | 9.25 | 8.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.45 | 0.02 | -0.12 | 8/3/2026 | 8/4/2026 4:00:09 PM EST |
| 124.00 | 8.10 | 10.10 | 9.10 | % | 0.07 | 0 | 0 | 0.56 | -0.47 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 125.00 | 8.20 | 10.65 | 9.43 | 10.17 | -3.31 | -24.56% | 0.08 | 14 | 1 | 0.54 | -0.49 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST |
| 126.00 | 8.80 | 12.10 | 10.45 | 11.25 | % | 0.08 | 20 | 0 | 0.57 | -0.51 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 127.00 | 10.25 | 12.30 | 11.28 | 10.96 | % | 0.09 | 1 | 0 | 0.59 | -0.52 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 128.00 | 10.40 | 12.80 | 11.60 | % | 0.09 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 129.00 | 11.25 | 13.60 | 12.43 | % | 0.10 | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 130.00 | 12.10 | 13.95 | 13.03 | % | 0.10 | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 131.00 | 12.25 | 15.20 | 13.73 | % | 0.10 | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 132.00 | 13.45 | 15.35 | 14.40 | % | 0.11 | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.12 | 8/4/2026 4:00:09 PM EST | |||
| 133.00 | 13.15 | 17.10 | 15.13 | 15.00 | % | 0.11 | 4 | 0 | 0.59 | -0.62 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:09 PM EST | |
| 135.00 | 14.45 | 18.45 | 16.45 | % | 0.12 | 0 | 0 | 0.58 | -0.65 | 0.02 | -0.11 | 8/4/2026 4:00:09 PM EST | |||
| 140.00 | 18.70 | 21.65 | 20.18 | % | 0.14 | 0 | 0 | 0.58 | -0.72 | 0.01 | -0.10 | 8/4/2026 4:00:09 PM EST | |||
| 145.00 | 23.05 | 25.70 | 24.38 | % | 0.17 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.09 | 8/4/2026 4:00:09 PM EST | |||
| 150.00 | 26.95 | 30.00 | 28.48 | % | 0.19 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.08 | 8/4/2026 4:00:09 PM EST | |||
| 155.00 | 31.00 | 34.45 | 32.73 | % | 0.21 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.06 | 8/4/2026 4:00:09 PM EST | |||
| 160.00 | 36.00 | 39.10 | 37.55 | % | 0.23 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.05 | 8/4/2026 4:00:09 PM EST | |||
| 165.00 | 40.35 | 43.90 | 42.13 | % | 0.26 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.04 | 8/4/2026 4:00:09 PM EST |