Free Trial
MarketBeat All Access — Now with A.I. InsightsStart Free For 30 Days

lululemon athletica (LULU) Options Chain & Prices

lululemon athletica logo
$169.85 +2.34 (+1.40%)
Closing price 04:00 PM Eastern
Extended Trading
$169.83 -0.02 (-0.01%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

LULU Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$140.00$0.047Put22612855949
(-35)		80.35%
(+16.46%)		-0.00982540
10/17/2025$140.00$29.985Call1 - - 79
(-3)		80.36%
(+16.48%)		0.9898591
10/17/2025$145.00$0.074Put8919172010
(-7)		75.15%
(+17.62%)		-0.01638137
10/17/2025$149.00$0.116Put3631222
(+22)		65.57%
(+12.03%)		-0.0262610
10/17/2025$150.00$0.130Put16235524427
(-114)		64.15%
(+11.47%)		-0.02963360
10/17/2025$150.00$20.076Call32230257
(+14)		64.07%
(+11.38%)		0.9698253
10/17/2025$152.50$0.183Put165716226
(+25)		60.49%
(+13.32%)		-0.04186527
10/17/2025$152.50$17.630Call2110
(+0)		60.51%
(+9.78%)		0.9578832
10/17/2025$155.00$0.261Put29043883376
(-120)		57.33%
(+8.31%)		-0.059442101
10/17/2025$155.00$15.275Call1694142
(+2)		57.33%
(+8.31%)		0.9402728
10/17/2025$157.50$0.391Put3485252323
(+101)		54.46%
(+6.90%)		-0.08698176
10/17/2025$157.50$12.907Call1711413
(+11)		54.46%
(+6.90%)		0.9127711
10/17/2025$160.00$0.611Put1,3355033973796
(-276)		51.42%
(+5.08%)		-0.130256328
10/17/2025$160.00$10.563Call23880117832
(+10)		52.03%
(+5.68%)		0.86976654
10/17/2025$162.50$0.964Put328143551245
(+150)		47.63%
(+1.76%)		-0.192028129
10/17/2025$162.50$8.470Call502313105
(+49)		50.28%
(+4.87%)		0.81000525
10/17/2025$165.00$1.497Put8242281094786
(+1737)		48.39%
(+3.60%)		-0.273059270
10/17/2025$165.00$6.468Call5531512421048
(+83)		50.98%
(+5.94%)		0.724762144
10/17/2025$167.50$2.303Put424891096638
(-52)		48.06%
(+3.58%)		-0.375666127
10/17/2025$167.50$4.781Call753200259118
(+54)		48.31%
(+3.02%)		0.622009208
10/17/2025$170.00$3.417Put1,0244532743680
(+26)		48.10%
(+3.59%)		-0.4897158
10/17/2025$170.00$3.436Call1,6705795453587
(+602)		48.10%
(+3.59%)		0.511236496
10/17/2025$172.50$4.894Put7816147183
(+703)		48.38%
(+2.60%)		-0.60570745
10/17/2025$172.50$2.370Call809162188882
(+187)		48.37%
(+3.48%)		0.398535249
10/17/2025$175.00$6.576Put14616211250
(+68)		48.95%
(+3.30%)		-0.70429159
10/17/2025$175.00$1.573Call3,0291,3851,2122950
(+888)		49.04%
(+3.39%)		0.29502632
10/17/2025$177.50$8.525Put14 - 10381
(+82)		49.57%
(+2.77%)		-0.7888755
10/17/2025$177.50$1.035Call749259309811
(+239)		49.57%
(+2.77%)		0.213254221
10/17/2025$180.00$10.647Put15821272818
(+11)		50.17%
(+1.84%)		-0.85536464
10/17/2025$180.00$0.643Call1,4395363936933
(+563)		50.91%
(+2.65%)		0.145244451
10/17/2025$182.50$12.966Put2 - 162
(+3)		51.02%
(+0.84%)		-0.904812
10/17/2025$182.50$0.401Call5381801291356
(+139)		52.10%
(+1.92%)		0.09762143
10/17/2025$185.00$15.263Put541 - 590
(-6)		52.29%
(+0.02%)		-0.9360515
10/17/2025$185.00$0.256Call1,1235372213856
(+939)		52.34%
(+0.07%)		0.065774262
10/17/2025$187.50$0.171Call1001649678
(+24)		54.14%
(-0.39%)		0.04534947
10/17/2025$190.00$20.132Put20076371007
(-32)		56.20%
(-0.65%)		-0.970165100
10/17/2025$190.00$0.120Call4661521782925
(+6)		56.28%
(-0.58%)		0.032231150
10/17/2025$192.50$22.602Put1 - - 4
(+0)		58.55%
(-0.67%)		-0.9789991
10/17/2025$192.50$0.087Call1216719267
(+41)		58.62%
(-0.60%)		0.02363133
10/17/2025$195.00$25.148Put14 - - 1125
(-53)		61.09%
(-0.48%)		-0.9851519
10/17/2025$195.00$0.066Call468408191291
(-8)		61.02%
(-0.55%)		0.01791662
10/17/2025$197.50$0.051Call32 - 284
(+8)		63.56%
(-0.35%)		0.013797
10/17/2025$200.00$30.063Put1,6825501568
(-47)		66.12%
(-0.09%)		-0.9921048
10/17/2025$200.00$0.041Call6721204714257
(-109)		66.12%
(-0.09%)		0.01083118
10/17/2025$202.50$0.033Call11 - - 378
(+338)		68.79%
(+0.30%)		0.0085962
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:LULU) was last updated on 10/13/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel