Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $193.48 as of 8/13/2025 7:41:19 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 | 103.45 | 109.35 | 106.40 | % | 1.12 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 100.00 | 98.50 | 104.40 | 101.45 | % | 1.01 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 105.00 | 93.00 | 98.75 | 95.88 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 110.00 | 87.15 | 93.65 | 90.40 | % | 0.82 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 115.00 | 83.30 | 88.65 | 85.98 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 78.40 | 85.30 | 81.85 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 125.00 | 73.55 | 78.60 | 76.08 | % | 0.61 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 130.00 | 68.70 | 75.45 | 72.08 | % | 0.55 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 135.00 | 62.80 | 70.75 | 66.78 | % | 0.49 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.05 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 59.25 | 64.85 | 62.05 | % | 0.44 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.06 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 53.80 | 59.70 | 56.75 | % | 0.39 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.08 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 48.85 | 56.30 | 52.58 | % | 0.35 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.09 | 8/13/2025 4:00:02 PM EST | |||
| 155.00 | 46.25 | 50.70 | 48.48 | 45.05 | % | 0.31 | 1 | 0 | 0.79 | 0.91 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 160.00 | 41.90 | 44.95 | 43.43 | % | 0.27 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.12 | 8/13/2025 4:00:02 PM EST | |||
| 165.00 | 37.15 | 41.75 | 39.45 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | 0.86 | 0.01 | -0.14 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 170.00 | 32.80 | 36.55 | 34.68 | % | 0.20 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.15 | 8/13/2025 4:00:02 PM EST | |||
| 175.00 | 28.80 | 34.30 | 31.55 | % | 0.18 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.17 | 8/13/2025 4:00:02 PM EST | |||
| 180.00 | 28.00 | 29.15 | 28.58 | 27.85 | % | 0.16 | 1 | 0 | 0.57 | 0.75 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 185.00 | 24.60 | 25.75 | 25.18 | 20.50 | +1.15 | +5.95% | 0.14 | 70 | 61 | 0.57 | 0.70 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 190.00 | 21.60 | 22.70 | 22.15 | 17.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | 0.66 | 0.01 | -0.20 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 195.00 | 18.90 | 20.55 | 19.73 | 19.30 | +4.17 | +27.57% | 0.10 | 10 | 12 | 0.58 | 0.61 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 200.00 | 16.35 | 18.40 | 17.38 | 16.32 | +3.72 | +29.53% | 0.09 | 76 | 39 | 0.59 | 0.56 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 205.00 | 14.00 | 15.20 | 14.60 | 15.66 | +4.96 | +46.36% | 0.07 | 9 | 15 | 0.57 | 0.52 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 210.00 | 11.95 | 13.10 | 12.53 | 13.61 | +4.66 | +52.07% | 0.06 | 10 | 5 | 0.57 | 0.47 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 215.00 | 10.15 | 11.00 | 10.58 | 10.04 | +2.09 | +26.29% | 0.05 | 1 | 17 | 0.56 | 0.42 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 220.00 | 8.55 | 9.55 | 9.05 | 8.72 | +2.12 | +32.13% | 0.04 | 95 | 50 | 0.56 | 0.37 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 225.00 | 7.25 | 8.75 | 8.00 | 7.35 | +2.04 | +38.42% | 0.04 | 10 | 38 | 0.58 | 0.33 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 6.10 | 6.80 | 6.45 | 6.20 | +1.55 | +33.34% | 0.03 | 13 | 36 | 0.56 | 0.29 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 235.00 | 5.15 | 7.10 | 6.13 | 5.52 | +3.10 | +128.10% | 0.03 | 7 | 10 | 0.60 | 0.25 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 240.00 | 4.15 | 7.30 | 5.73 | 4.65 | +2.13 | +84.53% | 0.02 | 7 | 4 | 0.62 | 0.21 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 245.00 | 3.60 | 5.45 | 4.53 | 3.71 | +1.15 | +44.93% | 0.02 | 1 | 6 | 0.61 | 0.18 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 250.00 | 1.61 | 6.05 | 3.83 | 3.10 | +0.89 | +40.28% | 0.02 | 7 | 13 | 0.61 | 0.15 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 255.00 | 0.54 | 3.00 | 1.77 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.12 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 260.00 | 1.20 | 2.62 | 1.91 | 2.27 | +0.67 | +41.88% | 0.01 | 3 | 4 | 0.54 | 0.10 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 4.75 | 2.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.09 | 0.00 | -0.07 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 270.00 | 1.28 | 1.98 | 1.63 | 1.63 | % | 0.01 | 6 | 0 | 0.58 | 0.07 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 275.00 | 1.26 | 1.62 | 1.44 | 1.28 | % | 0.01 | 5 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 280.00 | 1.05 | 1.77 | 1.41 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 285.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.49 | 1.25 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.03 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 4:00:02 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 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.76 | 1.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.86 | 1.43 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 3.25 | 1.63 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.02 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 140.00 | 0.12 | 2.00 | 1.06 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.06 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 145.00 | 0.78 | 1.36 | 1.07 | 1.26 | -0.37 | -22.70% | 0.01 | 1 | 25 | 0.63 | -0.05 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 150.00 | 1.44 | 1.74 | 1.59 | 1.81 | -0.29 | -13.81% | 0.01 | 9 | 30 | 0.64 | -0.06 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 155.00 | 1.90 | 2.18 | 2.04 | 2.08 | -0.98 | -32.03% | 0.01 | 10 | 3 | 0.63 | -0.09 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 160.00 | 2.60 | 2.85 | 2.73 | 2.74 | -0.83 | -23.25% | 0.02 | 34 | 19 | 0.62 | -0.11 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 165.00 | 3.20 | 3.60 | 3.40 | 3.50 | -1.09 | -23.75% | 0.02 | 3 | 21 | 0.61 | -0.14 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 170.00 | 3.60 | 4.60 | 4.10 | 4.50 | -1.34 | -22.95% | 0.02 | 8 | 317 | 0.59 | -0.17 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 175.00 | 5.30 | 5.85 | 5.58 | 5.50 | -2.75 | -33.34% | 0.03 | 4 | 23 | 0.60 | -0.21 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 180.00 | 6.40 | 7.25 | 6.83 | 7.05 | -1.82 | -20.52% | 0.04 | 50 | 97 | 0.59 | -0.25 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 185.00 | 8.05 | 8.90 | 8.48 | 8.87 | -4.38 | -33.06% | 0.05 | 32 | 5 | 0.58 | -0.30 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 190.00 | 10.15 | 10.95 | 10.55 | 10.79 | -2.61 | -19.48% | 0.06 | 5 | 316 | 0.59 | -0.34 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 195.00 | 9.90 | 13.05 | 11.48 | 12.80 | -3.30 | -20.50% | 0.06 | 15 | 11 | 0.59 | -0.39 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 200.00 | 14.40 | 15.60 | 15.00 | 15.06 | -2.49 | -14.19% | 0.07 | 65 | 15 | 0.58 | -0.44 | 0.01 | -0.21 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 205.00 | 17.30 | 18.90 | 18.10 | 18.20 | -4.95 | -21.39% | 0.09 | 1 | 4 | 0.59 | -0.48 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 210.00 | 20.15 | 21.40 | 20.78 | 21.10 | -7.34 | -25.81% | 0.10 | 3 | 2 | 0.58 | -0.53 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 215.00 | 23.45 | 24.55 | 24.00 | 24.35 | -5.70 | -18.97% | 0.11 | 5 | 14 | 0.58 | -0.58 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 220.00 | 26.90 | 28.00 | 27.45 | 33.45 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.59 | -0.63 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 225.00 | 30.20 | 31.55 | 30.88 | 36.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.67 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 34.25 | 35.45 | 34.85 | % | 0.15 | 0 | 0 | 0.58 | -0.71 | 0.01 | -0.16 | 8/13/2025 4:00:02 PM EST | |||
| 235.00 | 35.85 | 39.55 | 37.70 | 46.21 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.64 | -0.75 | 0.01 | -0.15 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 240.00 | 39.60 | 43.85 | 41.73 | 49.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.79 | 0.01 | -0.13 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 245.00 | 44.75 | 48.30 | 46.53 | 57.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | -0.82 | 0.01 | -0.12 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 250.00 | 49.35 | 52.60 | 50.98 | % | 0.20 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.10 | 8/13/2025 4:00:02 PM EST | |||
| 255.00 | 53.70 | 57.10 | 55.40 | % | 0.22 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.09 | 8/13/2025 4:00:02 PM EST | |||
| 260.00 | 57.95 | 61.75 | 59.85 | % | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.08 | 8/13/2025 4:00:02 PM EST | |||
| 265.00 | 61.65 | 69.95 | 65.80 | % | 0.25 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.07 | 8/13/2025 4:00:02 PM EST | |||
| 270.00 | 67.35 | 74.45 | 70.90 | % | 0.26 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.06 | 8/13/2025 4:00:02 PM EST | |||
| 275.00 | 73.50 | 79.05 | 76.28 | % | 0.28 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.05 | 8/13/2025 4:00:02 PM EST | |||
| 280.00 | 78.20 | 84.05 | 81.13 | % | 0.29 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 285.00 | 82.55 | 88.55 | 85.55 | % | 0.30 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 290.00 | 87.15 | 93.75 | 90.45 | % | 0.31 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 295.00 | 92.95 | 98.75 | 95.85 | % | 0.32 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST |