Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $100.61 as of 9/7/2026 8:14:26 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 | 34.25 | 37.70 | 35.98 | 34.55 | % | 0.55 | 2 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 70.00 | 29.10 | 32.75 | 30.93 | % | 0.44 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 9/4/2026 4:00:07 PM EST | |||
| 75.00 | 24.50 | 27.10 | 25.80 | 27.40 | % | 0.34 | 1 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 80.00 | 21.00 | 22.85 | 21.93 | 21.00 | % | 0.27 | 48 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 85.00 | 14.80 | 17.15 | 15.98 | 16.70 | % | 0.19 | 5 | 0 | 0.50 | 0.90 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 90.00 | 11.00 | 14.20 | 12.60 | 12.00 | % | 0.14 | 261 | 0 | 0.33 | 0.83 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 95.00 | 8.70 | 9.60 | 9.15 | 8.50 | -18.70 | -68.75% | 0.10 | 154 | 13 | 0.40 | 0.71 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 5.85 | 6.20 | 6.03 | 6.10 | -15.27 | -71.46% | 0.06 | 915 | 36 | 0.39 | 0.57 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 3.80 | 4.05 | 3.93 | 4.03 | -13.97 | -77.62% | 0.04 | 721 | 89 | 0.39 | 0.43 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 2.40 | 2.58 | 2.49 | 2.41 | -13.49 | -84.85% | 0.02 | 1,180 | 160 | 0.40 | 0.30 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 1.50 | 1.59 | 1.55 | 1.55 | -10.30 | -86.92% | 0.01 | 3,936 | 62 | 0.41 | 0.21 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 0.87 | 0.99 | 0.93 | 1.04 | -9.06 | -89.71% | 0.01 | 891 | 225 | 0.42 | 0.14 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 0.55 | 0.67 | 0.61 | 0.55 | -7.35 | -93.04% | 0.00 | 242 | 391 | 0.44 | 0.10 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 0.22 | 0.50 | 0.36 | 0.36 | -5.64 | -94.00% | 0.00 | 214 | 740 | 0.44 | 0.07 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 0.20 | 0.36 | 0.28 | 0.24 | -4.26 | -94.67% | 0.00 | 1,309 | 592 | 0.47 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 0.15 | 0.42 | 0.29 | 0.17 | -3.20 | -94.96% | 0.00 | 366 | 308 | 0.52 | 0.03 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 0.08 | 0.32 | 0.20 | 0.24 | -2.21 | -90.21% | 0.00 | 136 | 262 | 0.52 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 0.04 | 0.15 | 0.10 | 0.06 | -1.68 | -96.56% | 0.00 | 164 | 321 | 0.52 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 0.05 | 0.12 | 0.09 | 0.08 | -1.26 | -94.03% | 0.00 | 108 | 135 | 0.55 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.88 | -95.66% | 0.00 | 259 | 744 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 0.01 | 0.62 | 0.32 | 0.03 | -0.47 | -94.00% | 0.00 | 17 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.32 | -94.12% | 0.00 | 10 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 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 | 0.01 | 0.10 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 15 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 75.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 99 | 44 | 0.44 | -0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 0.21 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 757 | 3 | 0.43 | -0.05 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 0.69 | 0.75 | 0.72 | 0.71 | +0.53 | +294.45% | 0.01 | 7,486 | 20 | 0.43 | -0.10 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 90.00 | 1.44 | 1.55 | 1.50 | 1.44 | +1.06 | +278.95% | 0.02 | 2,293 | 638 | 0.42 | -0.17 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 95.00 | 2.80 | 2.96 | 2.88 | 2.90 | +2.13 | +276.63% | 0.03 | 1,425 | 1,046 | 0.42 | -0.29 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 4.90 | 5.15 | 5.03 | 5.02 | +3.62 | +258.58% | 0.05 | 2,181 | 1,055 | 0.42 | -0.43 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 7.50 | 8.25 | 7.88 | 7.50 | +5.13 | +216.46% | 0.08 | 1,091 | 1,449 | 0.42 | -0.57 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 9.70 | 12.45 | 11.08 | 11.55 | +7.80 | +208.00% | 0.10 | 212 | 776 | 0.49 | -0.70 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 14.55 | 16.15 | 15.35 | 15.84 | +10.54 | +198.87% | 0.13 | 141 | 589 | 0.48 | -0.79 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 18.65 | 21.85 | 20.25 | 19.90 | +12.20 | +158.45% | 0.17 | 79 | 358 | 0.67 | -0.86 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 24.00 | 25.65 | 24.83 | 25.35 | +14.35 | +130.46% | 0.20 | 9 | 55 | 0.58 | -0.90 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 28.40 | 31.25 | 29.83 | 29.42 | +15.08 | +105.16% | 0.23 | 18 | 20 | 0.72 | -0.93 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 32.75 | 36.15 | 34.45 | 34.28 | +15.33 | +80.90% | 0.26 | 3 | 8 | 0.78 | -0.96 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 37.30 | 41.25 | 39.28 | 22.90 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.87 | -0.97 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 42.70 | 46.35 | 44.53 | 44.70 | +17.55 | +64.65% | 0.31 | 2 | 19 | 0.98 | -0.98 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 47.75 | 51.35 | 49.55 | 49.70 | +19.60 | +65.12% | 0.33 | 1 | 3 | 1.04 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 52.65 | 56.35 | 54.50 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 160.00 | 58.00 | 61.35 | 59.68 | 57.50 | +17.97 | +45.46% | 0.37 | 1 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 62.70 | 66.35 | 64.53 | 47.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 67.70 | 71.35 | 69.53 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 175.00 | 73.20 | 76.35 | 74.78 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST |