Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $207.59 as of 8/22/2025 8:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.05 | 115.60 | 112.33 | % | 1.18 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 100.00 | 104.15 | 110.70 | 107.43 | % | 1.07 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 105.00 | 99.60 | 104.95 | 102.28 | % | 0.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 110.00 | 94.05 | 99.95 | 97.00 | % | 0.88 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 115.00 | 89.20 | 95.10 | 92.15 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:08 PM EST | |||
| 120.00 | 84.15 | 90.20 | 87.18 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:08 PM EST | |||
| 125.00 | 80.45 | 85.10 | 82.78 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:08 PM EST | |||
| 130.00 | 74.40 | 80.25 | 77.33 | % | 0.59 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 8/22/2025 4:00:08 PM EST | |||
| 135.00 | 69.45 | 75.35 | 72.40 | % | 0.54 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 8/22/2025 4:00:08 PM EST | |||
| 140.00 | 64.55 | 70.75 | 67.65 | % | 0.48 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.07 | 8/22/2025 4:00:08 PM EST | |||
| 145.00 | 59.60 | 65.35 | 62.48 | 44.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.13 | 0.98 | 0.00 | -0.08 | 8/8/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 54.80 | 60.90 | 57.85 | 40.77 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.08 | 0.96 | 0.00 | -0.10 | 8/8/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 50.20 | 57.00 | 53.60 | 36.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.15 | 0.95 | 0.00 | -0.13 | 8/8/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 45.60 | 51.80 | 48.70 | 39.77 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.02 | 0.93 | 0.00 | -0.15 | 8/19/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 41.05 | 48.45 | 44.75 | 28.68 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.10 | 0.91 | 0.00 | -0.18 | 8/8/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 38.30 | 43.85 | 41.08 | 34.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.90 | 0.88 | 0.01 | -0.22 | 8/13/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 34.60 | 36.85 | 35.73 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.70 | 0.85 | 0.01 | -0.25 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 29.95 | 35.30 | 32.63 | 23.65 | 0.00 | 0.00% | 0.18 | 0 | 746 | 0.77 | 0.81 | 0.01 | -0.28 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 28.00 | 30.10 | 29.05 | 29.50 | +7.00 | +31.12% | 0.16 | 19 | 661 | 0.78 | 0.77 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 23.75 | 26.35 | 25.05 | 24.50 | +5.75 | +30.67% | 0.13 | 1 | 718 | 0.74 | 0.72 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 21.55 | 22.20 | 21.88 | 21.45 | +5.15 | +31.60% | 0.11 | 15 | 574 | 0.74 | 0.67 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 18.65 | 19.25 | 18.95 | 19.00 | +5.26 | +38.29% | 0.09 | 151 | 837 | 0.74 | 0.62 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 205.00 | 16.20 | 16.60 | 16.40 | 16.50 | +5.01 | +43.61% | 0.08 | 78 | 178 | 0.74 | 0.57 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 13.55 | 14.40 | 13.98 | 13.95 | +4.30 | +44.56% | 0.07 | 195 | 279 | 0.74 | 0.52 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 215.00 | 11.15 | 11.90 | 11.53 | 11.90 | +3.70 | +45.13% | 0.05 | 28 | 63 | 0.72 | 0.47 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 220.00 | 9.65 | 10.05 | 9.85 | 10.07 | +3.27 | +48.09% | 0.04 | 113 | 638 | 0.73 | 0.41 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 225.00 | 7.90 | 8.50 | 8.20 | 8.53 | +3.13 | +57.97% | 0.04 | 22 | 99 | 0.73 | 0.37 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 230.00 | 5.15 | 9.15 | 7.15 | 7.49 | +2.89 | +62.83% | 0.03 | 969 | 150 | 0.75 | 0.32 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 235.00 | 4.80 | 6.25 | 5.53 | 5.36 | +1.66 | +44.87% | 0.02 | 36 | 68 | 0.75 | 0.28 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 240.00 | 4.50 | 5.05 | 4.78 | 4.85 | +1.85 | +61.67% | 0.02 | 30 | 63 | 0.75 | 0.24 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 245.00 | 3.70 | 4.05 | 3.88 | 4.09 | +1.67 | +69.01% | 0.02 | 14 | 75 | 0.74 | 0.20 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 250.00 | 2.86 | 3.45 | 3.16 | 3.45 | +1.35 | +64.29% | 0.01 | 177 | 119 | 0.73 | 0.17 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 255.00 | 2.58 | 2.94 | 2.76 | 2.38 | +0.56 | +30.77% | 0.01 | 6 | 8 | 0.75 | 0.15 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 260.00 | 1.80 | 2.57 | 2.19 | 2.25 | +0.14 | +6.64% | 0.01 | 4 | 20 | 0.75 | 0.13 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 265.00 | 1.51 | 2.12 | 1.82 | 1.90 | +0.63 | +49.61% | 0.01 | 12 | 48 | 0.76 | 0.11 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 270.00 | 1.16 | 1.91 | 1.54 | 1.60 | +0.35 | +28.00% | 0.01 | 18 | 117 | 0.75 | 0.09 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 275.00 | 1.27 | 1.54 | 1.41 | 1.43 | +0.88 | +160.00% | 0.01 | 22 | 49 | 0.79 | 0.08 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 280.00 | 0.89 | 1.20 | 1.05 | 1.15 | +0.47 | +69.12% | 0.00 | 7 | 33 | 0.77 | 0.06 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 285.00 | 0.71 | 1.02 | 0.87 | 0.88 | -0.10 | -10.21% | 0.00 | 3 | 2 | 0.78 | 0.05 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 290.00 | 0.00 | 1.06 | 0.53 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.04 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 295.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.07 | 8/22/2025 4:00:08 PM EST | |||
| 300.00 | 0.05 | 3.15 | 1.60 | 0.70 | +0.10 | +16.67% | 0.01 | 1 | 9 | 1.04 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 305.00 | 0.01 | 1.81 | 0.91 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.03 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 1.07 | 0.54 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.36 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.16 | -0.01 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 140.00 | 0.01 | 0.43 | 0.22 | 0.43 | -0.09 | -17.31% | 0.00 | 2 | 27 | 0.68 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 145.00 | 0.01 | 1.12 | 0.57 | 0.52 | -0.23 | -30.67% | 0.00 | 3 | 301 | 0.74 | -0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 150.00 | 0.30 | 0.97 | 0.64 | 0.90 | -0.16 | -15.10% | 0.00 | 8 | 366 | 0.79 | -0.04 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 155.00 | 0.67 | 1.41 | 1.04 | 0.94 | -0.49 | -34.27% | 0.01 | 1 | 25 | 0.82 | -0.05 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 160.00 | 1.12 | 1.80 | 1.46 | 1.44 | -0.73 | -33.65% | 0.01 | 29 | 131 | 0.81 | -0.07 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 165.00 | 1.51 | 2.16 | 1.84 | 2.23 | -0.55 | -19.79% | 0.01 | 7 | 103 | 0.79 | -0.09 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 170.00 | 1.94 | 2.53 | 2.24 | 2.50 | -1.32 | -34.56% | 0.01 | 21 | 807 | 0.75 | -0.12 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 175.00 | 2.95 | 3.35 | 3.15 | 3.24 | -1.80 | -35.72% | 0.02 | 31 | 450 | 0.76 | -0.15 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 180.00 | 3.55 | 4.40 | 3.98 | 4.40 | -2.50 | -36.24% | 0.02 | 1,018 | 541 | 0.74 | -0.19 | 0.01 | -0.28 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 185.00 | 5.30 | 6.15 | 5.73 | 5.71 | -2.64 | -31.62% | 0.03 | 14 | 524 | 0.76 | -0.23 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 190.00 | 6.65 | 7.25 | 6.95 | 7.50 | -3.05 | -28.91% | 0.04 | 16 | 476 | 0.74 | -0.28 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 195.00 | 8.60 | 9.00 | 8.80 | 9.19 | -3.31 | -26.48% | 0.05 | 19 | 217 | 0.75 | -0.33 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 200.00 | 10.65 | 11.05 | 10.85 | 10.75 | -5.05 | -31.97% | 0.05 | 51 | 175 | 0.75 | -0.38 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 205.00 | 13.00 | 13.30 | 13.15 | 13.55 | -3.85 | -22.13% | 0.06 | 10 | 44 | 0.75 | -0.43 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 210.00 | 14.70 | 15.95 | 15.33 | 15.80 | -4.65 | -22.74% | 0.07 | 5 | 51 | 0.72 | -0.48 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 215.00 | 17.85 | 18.80 | 18.33 | 25.08 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.74 | -0.53 | 0.01 | -0.37 | 8/20/2025 | 8/22/2025 4:00:08 PM EST |
| 220.00 | 19.85 | 21.95 | 20.90 | 23.50 | +0.75 | +3.30% | 0.09 | 1 | 102 | 0.70 | -0.59 | 0.01 | -0.36 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 225.00 | 23.60 | 25.40 | 24.50 | 26.75 | -5.17 | -16.20% | 0.11 | 1 | 27 | 0.71 | -0.63 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 230.00 | 25.25 | 29.35 | 27.30 | 31.63 | +1.50 | +4.98% | 0.12 | 1 | 12 | 0.66 | -0.68 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 235.00 | 30.85 | 34.65 | 32.75 | 35.65 | -4.36 | -10.90% | 0.14 | 300 | 931 | 0.75 | -0.72 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 240.00 | 32.90 | 40.15 | 36.53 | 45.39 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.74 | -0.76 | 0.01 | -0.28 | 8/5/2025 | 8/22/2025 4:00:08 PM EST |
| 245.00 | 36.75 | 42.80 | 39.78 | 49.25 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.67 | -0.80 | 0.01 | -0.26 | 8/21/2025 | 8/22/2025 4:00:08 PM EST |
| 250.00 | 42.70 | 46.05 | 44.38 | 47.23 | +0.12 | +0.26% | 0.18 | 1 | 6 | 1.01 | -0.83 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:08 PM EST |
| 255.00 | 45.85 | 52.15 | 49.00 | 63.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.69 | -0.85 | 0.01 | -0.21 | 8/12/2025 | 8/22/2025 4:00:08 PM EST |
| 260.00 | 50.40 | 55.90 | 53.15 | % | 0.20 | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.19 | 8/22/2025 4:00:08 PM EST | |||
| 265.00 | 54.50 | 63.10 | 58.80 | % | 0.22 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.17 | 8/22/2025 4:00:08 PM EST | |||
| 270.00 | 60.80 | 67.40 | 64.10 | % | 0.24 | 0 | 0 | 1.16 | -0.91 | 0.00 | -0.15 | 8/22/2025 4:00:08 PM EST | |||
| 275.00 | 65.45 | 72.10 | 68.78 | % | 0.25 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.13 | 8/22/2025 4:00:08 PM EST | |||
| 280.00 | 71.05 | 76.95 | 74.00 | % | 0.26 | 0 | 0 | 1.22 | -0.94 | 0.00 | -0.12 | 8/22/2025 4:00:08 PM EST | |||
| 285.00 | 76.20 | 81.60 | 78.90 | % | 0.28 | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.10 | 8/22/2025 4:00:08 PM EST | |||
| 290.00 | 80.30 | 86.65 | 83.48 | % | 0.29 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.08 | 8/22/2025 4:00:08 PM EST | |||
| 295.00 | 85.05 | 91.55 | 88.30 | 92.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 4:00:08 PM EST |
| 300.00 | 90.50 | 96.25 | 93.38 | % | 0.31 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:08 PM EST | |||
| 305.00 | 95.45 | 101.20 | 98.33 | % | 0.32 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:08 PM EST |