Free Trial
→ Critical AI announcement set to ignite AI 2.0 (From Timothy Sykes) (Ad) Free LULU Stock Alerts

lululemon athletica (LULU) Options Chain & Prices

lululemon athletica logo
$191.14 -5.37 (-2.73%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$191.70 +0.57 (+0.30%)
As of 07:46 AM 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
8/8/2025$165.00$0.015Put1111049
(+0)		107.83%
(+20.48%)		-0.0046462
8/8/2025$170.00$0.018Put118 - 277
(+11)		89.90%
(+14.05%)		-0.006529
8/8/2025$172.50$0.021Put51 - 4138
(+25)		80.94%
(+10.85%)		-0.00792911
8/8/2025$175.00$0.024Put663131757
(+29)		72.19%
(+7.76%)		-0.01007316
8/8/2025$175.00$16.180Call1 - 11
(+0)		72.19%
(+7.77%)		0.9900561
8/8/2025$177.50$0.031Put2420350
(-1)		64.13%
(+5.11%)		-0.01412813
8/8/2025$180.00$0.050Put2466123241
(-22)		57.45%
(+3.32%)		-0.02353361
8/8/2025$180.00$11.208Call5 - 21
(+0)		57.45%
(+3.33%)		0.9765965
8/8/2025$182.50$0.100Put1265510268
(+3)		52.33%
(+2.36%)		-0.04647842
8/8/2025$182.50$8.758Call9160
(+0)		52.33%
(+2.36%)		0.9536518
8/8/2025$185.00$0.228Put38917457481
(-14)		48.11%
(+1.53%)		-0.09933887
8/8/2025$185.00$6.388Call142107
(-1)		48.37%
(+1.80%)		0.90079211
8/8/2025$187.50$0.542Put5397356427
(+7)		44.10%
(+0.25%)		-0.208581139
8/8/2025$187.50$4.203Call1211031132
(+1)		43.92%
(+0.07%)		0.79156713
8/8/2025$190.00$1.236Put1,3484893931168
(-29)		43.67%
(+2.05%)		-0.392461393
8/8/2025$190.00$2.397Call1884911068
(-24)		43.64%
(+2.02%)		0.60800283
8/8/2025$192.50$2.505Put556121123559
(+50)		43.29%
(+3.50%)		-0.617016171
8/8/2025$192.50$1.165Call881289416282
(-6)		42.29%
(+2.50%)		0.385673222
8/8/2025$195.00$4.362Put531230113710
(+121)		44.23%
(+6.07%)		-0.802881216
8/8/2025$195.00$0.510Call685206214466
(-2)		43.15%
(+4.89%)		0.205191227
8/8/2025$197.50$6.600Put991711366
(+5)		47.84%
(+10.63%)		-0.90919931
8/8/2025$197.50$0.229Call1,385568582636
(+161)		47.84%
(+10.64%)		0.102429221
8/8/2025$200.00$9.006Put711236343
(+1)		52.47%
(+15.24%)		-0.95705530
8/8/2025$200.00$0.117Call1,251428485987
(+94)		52.47%
(+15.24%)		0.054228326
8/8/2025$202.50$11.471Put4218 - 264
(-1)		57.90%
(+19.51%)		-0.97753510
8/8/2025$202.50$0.069Call47518368648
(+95)		57.90%
(+19.51%)		0.03172480
8/8/2025$205.00$13.955Put50151453
(-4)		63.60%
(+23.18%)		-0.98721924
8/8/2025$205.00$0.045Call4951351832414
(+114)		63.60%
(+23.18%)		0.020138174
8/8/2025$207.50$16.447Put14 - - 100
(-6)		69.27%
(+26.05%)		-0.9922644
8/8/2025$207.50$0.031Call2289061500
(+10)		69.27%
(+26.05%)		0.01353946
8/8/2025$210.00$18.943Put3,4211 - 707
(-23)		74.80%
(+28.11%)		-0.9950420
8/8/2025$210.00$0.023Call265391771323
(-16)		74.80%
(+28.11%)		0.0094849
8/8/2025$212.50$21.440Put1111 - 25
(-201)		80.18%
(+29.55%)		-0.9967832
8/8/2025$212.50$0.017Call1101262356
(+9)		80.18%
(+29.55%)		0.00684516
8/8/2025$215.00$23.939Put1294 - 28
(-75)		85.38%
(+30.60%)		-0.9977965
8/8/2025$215.00$0.013Call621051412
(-15)		85.38%
(+30.60%)		0.00506616
8/8/2025$217.50$26.437Put1264 - 24
(-12)		90.43%
(+31.44%)		-0.9985146
8/8/2025$220.00$28.937Put3,008450850113
(-4)		95.34%
(+32.18%)		-0.9989255
8/8/2025$220.00$0.008Call1913171767
(-17)		95.34%
(+32.14%)		0.00294450
8/8/2025$222.50$31.436Put154 - - 10
(+0)		100.12%
(+32.86%)		-0.9992344
Critical AI announcement set to ignite AI 2.0 (Ad)

While the market chops sideways and headlines dominate the news cycle, a small group of traders is quietly taking advantage of a reliable volatility pattern. A veteran trader just revealed how his strategy cuts through the noise—using fast trades, clear rules, and no overnight risk.

Click here to see how this proven pattern works—and why it’s built for markets like this.
8/8/2025$222.50$0.006Call122 - 109214
(+0)		100.12%
(+32.82%)		0.002327
8/8/2025$225.00$33.936Put5,337 - 2,200201
(-3)		104.78%
(+33.51%)		-0.9994484
8/8/2025$225.00$0.005Call7 - - 504
(+2)		104.78%
(+33.48%)		0.0018223
8/8/2025$227.50$36.436Put81 - 1
(+0)		109.33%
(+34.14%)		-0.9995822
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 8/8/2025 by MarketBeat.com Staff
From Our Partners
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Altucher: Trump’s Great Gain is starting
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored