Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $125.61 as of 8/12/2026 3:15:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.95 | 58.75 | 56.85 | % | 0.87 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 70.00 | 50.60 | 53.95 | 52.28 | % | 0.75 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 75.00 | 45.05 | 49.05 | 47.05 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 8/12/2026 12:59:07 PM EST | |||
| 80.00 | 40.10 | 44.00 | 42.05 | % | 0.53 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 8/12/2026 12:59:07 PM EST | |||
| 85.00 | 36.15 | 38.90 | 37.53 | % | 0.44 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 8/12/2026 12:59:07 PM EST | |||
| 90.00 | 31.25 | 34.15 | 32.70 | % | 0.36 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.04 | 8/12/2026 12:59:07 PM EST | |||
| 95.00 | 27.00 | 29.55 | 28.28 | % | 0.30 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.06 | 8/12/2026 12:59:07 PM EST | |||
| 100.00 | 22.65 | 24.45 | 23.55 | % | 0.24 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.07 | 8/12/2026 12:59:07 PM EST | |||
| 105.00 | 18.55 | 21.05 | 19.80 | % | 0.19 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.09 | 8/12/2026 12:59:07 PM EST | |||
| 110.00 | 14.85 | 17.35 | 16.10 | 16.35 | % | 0.15 | 1 | 0 | 0.52 | 0.76 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 111.00 | 14.45 | 16.70 | 15.58 | % | 0.14 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 112.00 | 13.65 | 16.05 | 14.85 | 16.06 | % | 0.13 | 3 | 0 | 0.53 | 0.73 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 113.00 | 12.55 | 15.40 | 13.98 | % | 0.12 | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 114.00 | 12.40 | 14.15 | 13.28 | % | 0.12 | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 115.00 | 11.70 | 13.05 | 12.38 | 12.50 | -4.95 | -28.37% | 0.11 | 4 | 5 | 0.54 | 0.68 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 116.00 | 11.20 | 13.60 | 12.40 | % | 0.11 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 117.00 | 10.40 | 12.05 | 11.23 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 118.00 | 10.05 | 12.50 | 11.28 | % | 0.10 | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 119.00 | 9.50 | 12.00 | 10.75 | % | 0.09 | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 120.00 | 8.90 | 11.05 | 9.98 | 14.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | 0.59 | 0.02 | -0.11 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 121.00 | 8.50 | 10.60 | 9.55 | 13.67 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.57 | 0.02 | -0.11 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 122.00 | 8.15 | 9.45 | 8.80 | 10.13 | % | 0.07 | 1 | 0 | 0.50 | 0.55 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 123.00 | 7.80 | 9.70 | 8.75 | % | 0.07 | 0 | 0 | 0.52 | 0.54 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 124.00 | 7.20 | 9.20 | 8.20 | % | 0.07 | 0 | 0 | 0.52 | 0.52 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 125.00 | 7.30 | 8.05 | 7.68 | 7.50 | -2.55 | -25.38% | 0.06 | 2 | 23 | 0.51 | 0.50 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 126.00 | 6.40 | 8.25 | 7.33 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.52 | 0.48 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 127.00 | 5.95 | 7.85 | 6.90 | 9.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.52 | 0.46 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 128.00 | 5.60 | 7.75 | 6.68 | 9.84 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.53 | 0.45 | 0.02 | -0.11 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 129.00 | 5.30 | 7.35 | 6.33 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 130.00 | 5.40 | 6.65 | 6.03 | 6.10 | -1.40 | -18.67% | 0.05 | 1 | 1 | 0.53 | 0.41 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 131.00 | 4.80 | 6.35 | 5.58 | 5.45 | -2.75 | -33.54% | 0.04 | 1 | 18 | 0.52 | 0.40 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 132.00 | 4.60 | 6.25 | 5.43 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.53 | 0.38 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 133.00 | 4.25 | 5.95 | 5.10 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 134.00 | 4.10 | 5.35 | 4.73 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 135.00 | 3.70 | 4.50 | 4.10 | 4.15 | -1.35 | -24.55% | 0.03 | 6 | 17 | 0.50 | 0.33 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 136.00 | 3.40 | 5.05 | 4.23 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 137.00 | 3.20 | 4.45 | 3.83 | 4.07 | % | 0.03 | 2 | 0 | 0.51 | 0.30 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 140.00 | 2.52 | 3.40 | 2.96 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | 0.26 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 145.00 | 1.66 | 2.38 | 2.02 | 2.33 | -0.87 | -27.19% | 0.01 | 1 | 52 | 0.53 | 0.20 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 150.00 | 1.32 | 1.97 | 1.65 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.15 | 0.01 | -0.06 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 155.00 | 0.88 | 1.68 | 1.28 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.11 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 160.00 | 0.62 | 1.23 | 0.93 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.04 | 8/12/2026 12:59:07 PM EST | |||
| 165.00 | 0.40 | 0.82 | 0.61 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.03 | 8/12/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 75.00 | 0.00 | 0.77 | 0.39 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 80.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 8/12/2026 12:59:07 PM EST | |||
| 85.00 | 0.01 | 0.82 | 0.42 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 8/12/2026 12:59:07 PM EST | |||
| 90.00 | 0.10 | 0.70 | 0.40 | 1.33 | +1.03 | +343.34% | 0.00 | 4 | 2 | 0.52 | -0.04 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 95.00 | 0.45 | 1.13 | 0.79 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.06 | 8/12/2026 12:59:07 PM EST | |||
| 100.00 | 1.16 | 1.48 | 1.32 | 1.35 | +0.21 | +18.43% | 0.01 | 245 | 79 | 0.51 | -0.11 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 105.00 | 1.89 | 2.61 | 2.25 | 2.08 | +0.09 | +4.53% | 0.02 | 1 | 21 | 0.53 | -0.17 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 110.00 | 3.25 | 3.95 | 3.60 | 3.55 | +0.54 | +17.94% | 0.03 | 7 | 4 | 0.53 | -0.24 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 111.00 | 3.00 | 4.35 | 3.68 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.26 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 112.00 | 3.35 | 4.75 | 4.05 | 4.00 | +0.57 | +16.62% | 0.04 | 3 | 2 | 0.51 | -0.27 | 0.02 | -0.10 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 113.00 | 3.65 | 5.15 | 4.40 | 3.96 | -0.24 | -5.72% | 0.04 | 1 | 1 | 0.52 | -0.29 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 114.00 | 4.30 | 5.40 | 4.85 | 4.35 | % | 0.04 | 1 | 0 | 0.52 | -0.31 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 115.00 | 4.65 | 5.95 | 5.30 | 4.99 | +0.24 | +5.06% | 0.05 | 2 | 1 | 0.52 | -0.32 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 116.00 | 4.70 | 6.65 | 5.68 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.34 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 117.00 | 5.55 | 7.05 | 6.30 | 5.63 | % | 0.05 | 10 | 0 | 0.54 | -0.36 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 118.00 | 5.60 | 7.55 | 6.58 | 5.95 | % | 0.06 | 16 | 0 | 0.53 | -0.38 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 119.00 | 5.95 | 7.80 | 6.88 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 120.00 | 7.00 | 8.25 | 7.63 | 7.46 | +0.81 | +12.18% | 0.06 | 23 | 9 | 0.54 | -0.41 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 121.00 | 6.85 | 9.00 | 7.93 | % | 0.07 | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 122.00 | 7.30 | 9.25 | 8.28 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | -0.45 | 0.02 | -0.11 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 123.00 | 7.95 | 9.75 | 8.85 | 8.30 | +0.32 | +4.01% | 0.07 | 1 | 3 | 0.51 | -0.47 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 124.00 | 8.50 | 10.50 | 9.50 | 8.73 | % | 0.08 | 1 | 0 | 0.52 | -0.48 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 125.00 | 9.85 | 11.00 | 10.43 | 8.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.53 | -0.50 | 0.02 | -0.11 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 126.00 | 9.15 | 11.75 | 10.45 | 9.84 | +1.39 | +16.45% | 0.08 | 1 | 15 | 0.50 | -0.52 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 127.00 | 10.65 | 12.15 | 11.40 | 11.42 | +2.09 | +22.41% | 0.09 | 1 | 3 | 0.52 | -0.54 | 0.02 | -0.11 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 128.00 | 10.70 | 12.90 | 11.80 | 9.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.55 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 129.00 | 11.30 | 13.45 | 12.38 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 130.00 | 12.80 | 14.20 | 13.50 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.53 | -0.59 | 0.02 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 131.00 | 12.55 | 14.75 | 13.65 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 132.00 | 13.10 | 15.35 | 14.23 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.11 | 8/12/2026 12:59:07 PM EST | |||
| 133.00 | 13.85 | 16.10 | 14.98 | % | 0.11 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 134.00 | 14.45 | 17.05 | 15.75 | % | 0.12 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 135.00 | 15.20 | 17.45 | 16.33 | % | 0.12 | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 136.00 | 15.95 | 18.35 | 17.15 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 137.00 | 16.75 | 19.15 | 17.95 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.10 | 8/12/2026 12:59:07 PM EST | |||
| 140.00 | 19.90 | 21.75 | 20.83 | % | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.09 | 8/12/2026 12:59:07 PM EST | |||
| 145.00 | 23.35 | 26.10 | 24.73 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.08 | 8/12/2026 12:59:07 PM EST | |||
| 150.00 | 28.35 | 30.25 | 29.30 | % | 0.20 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.06 | 8/12/2026 12:59:07 PM EST | |||
| 155.00 | 32.35 | 34.90 | 33.63 | % | 0.22 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.05 | 8/12/2026 12:59:07 PM EST | |||
| 160.00 | 36.85 | 39.85 | 38.35 | % | 0.24 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.04 | 8/12/2026 12:59:07 PM EST | |||
| 165.00 | 41.90 | 44.40 | 43.15 | % | 0.26 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 8/12/2026 12:59:07 PM EST |