lululemon athletica (LULU) Options Chain & Prices $116.33 -2.46 (-2.07%) Closing price 07/17/2026 04:00 PM EasternExtended Trading$116.32 -0.01 (-0.01%) As of 07/17/2026 07:57 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock LULU Put and Call Options List 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/28/2026 8/21/2026 8/14/2026 8/7/2026 7/31/2026 7/24/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/24/2026$100.00$0.090Put86 - 85845(-5)57.25% (-1.36%)-0.02576227/24/2026$100.00$16.509Call20 - 2021(+0)57.24% (-1.36%)0.97433617/24/2026$101.00$0.103Put1 - - 90(+0)55.40% (-1.38%)-0.03004617/24/2026$102.00$0.121Put2 - 114(+0)53.67% (-1.34%)-0.03544827/24/2026$103.00$0.144Put3923669(-5)52.07% (-1.32%)-0.04231297/24/2026$104.00$0.175Put6 - - 7(+0)50.62% (-1.29%)-0.05107837/24/2026$105.00$0.215Put933233280(+3)49.32% (-1.26%)-0.062254177/24/2026$105.00$11.638Call45 - 20103(+0)49.32% (-1.25%)0.93795847/24/2026$106.00$0.268Put4329422(+1)48.17% (-1.21%)-0.07643477/24/2026$107.00$0.338Put752539493(+409)47.18% (-1.15%)-0.0942735 Get the Latest News and Ratings for LULU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for lululemon athletica and its competitors with MarketBeat's FREE daily newsletter. 7/24/2026$108.00$0.430Put10629620(+9)46.34% (-1.10%)-0.116362337/24/2026$108.00$8.855Call7 - - 6(+1)46.34% (-1.09%)0.88406637/24/2026$109.00$0.548Put1273429181(+1)45.64% (-1.03%)-0.143296517/24/2026$109.00$7.973Call10 - - 1(+1)45.63% (-1.03%)0.857257107/24/2026$110.00$0.699Put1397543479(-2)45.06% (-0.97%)-0.175491487/24/2026$110.00$7.125Call2211122(+1)45.06% (-0.97%)0.825242157/24/2026$111.00$0.889Put139496234(+13)44.60% (-0.91%)-0.213084247/24/2026$112.00$1.124Put8542471(+54)44.24% (-0.84%)-0.255916397/24/2026$112.00$5.549Call30 - - 64(+0)44.24% (-0.84%)0.74524917/24/2026$113.00$1.408Put25165102(+74)43.98% (-0.76%)-0.303535147/24/2026$113.00$4.836Call381514(+0)43.98% (-0.76%)0.69805957/24/2026$114.00$1.749Put187722298(+3)43.81% (-0.68%)-0.355187467/24/2026$114.00$4.175Call51 - - 19(+0)43.81% (-0.68%)0.64677137/24/2026$115.00$2.147Put94169279(+38)43.70% (-0.60%)-0.409738327/24/2026$115.00$3.572Call78 - 26211(-8)43.70% (-0.60%)0.59260167/24/2026$116.00$2.606Put1614995(-1)43.66% (-0.51%)-0.465917127/24/2026$116.00$3.028Call161542(-22)43.66% (-0.51%)0.536621107/24/2026$117.00$3.127Put733217107(+21)43.68% (-0.43%)-0.522577137/24/2026$117.00$2.545Call6351154(+128)42.13% (-1.97%)0.480543447/24/2026$118.00$3.706Put4111259(+6)43.74% (-0.35%)-0.57806107/24/2026$118.00$2.122Call151693342(+12)43.74% (-0.35%)0.425649487/24/2026$119.00$4.339Put101112(+4)43.85% (-0.28%)-0.63122767/24/2026$119.00$1.753Call4351696(+22)42.45% (-1.68%)0.372524187/24/2026$120.00$5.026Put26425113573(-5)43.98% (-0.22%)-0.681466347/24/2026$120.00$1.437Call17311107437(-262)43.98% (-0.22%)0.322667627/24/2026$121.00$1.169Call511595(+34)44.14% (-0.17%)0.276581247/24/2026$122.00$0.944Call1584047179(+18)44.33% (-0.12%)0.234712647/24/2026$123.00$0.758Call871041100(+57)44.53% (-0.06%)0.197441297/24/2026$124.00$0.604Call11039741(+5)44.76% (+0.05%)0.164593387/24/2026$125.00$9.091Put93 - - 106(+0)45.04% (+0.22%)-0.8696947This same-day trade is getting a lot of attention (Ad)Zero-days-to-expiration trades happen every single day - and most traders either ignore them or use them wrong. Dave Aquino's 0DTE Playbook breaks down a step-by-step strategy designed for shorter risk exposure, clear entry and exit windows, and faster feedback - no chart-watching required.Click here to see how the 0DTE Playbook works7/24/2026$125.00$0.480Call39768156708(+80)45.04% (+0.22%)0.136144757/24/2026$126.00$9.997Put2 - - 4(-1)45.37% (+0.48%)-0.89382427/24/2026$126.00$0.381Call1224555238(+50)45.37% (+0.48%)0.112185257/24/2026$127.00$0.302Call47323323(+17)45.77% (+0.83%)0.092123227/24/2026$128.00$0.241Call5954483(+24)46.25% (+1.26%)0.07561137/24/2026$129.00$0.193Call5242663(+40)46.81% (+1.75%)0.06217377/24/2026$130.00$13.789Put1 - - 17(-1)47.45% (+2.26%)-0.95446617/24/2026$130.00$0.156Call95329784(+185)47.45% (+2.26%)0.051311367/24/2026$131.00$0.127Call8018106(+0)48.16% (+2.74%)0.042554137/24/2026$132.00$0.105Call72561(+9)48.93% (+3.18%)0.03549747/24/2026$133.00$0.087Call10 - 68(-1)49.75% (+3.56%)0.02979397/24/2026$134.00$0.073Call44141214(+2)50.61% (+3.87%)0.025161337/24/2026$135.00$0.062Call1173474524(+14)51.51% (+4.15%)0.021371177/24/2026$136.00$0.052Call65 - - 76(+1)52.42% (+4.37%)0.0182821End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AVGO Options CASY Options CROX Options GIII Options PTON Options NKE Options OXM Options PVH Options RH Options UAA Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:LULU) was last updated on 7/18/2026 by MarketBeat.com Staff. From Our PartnersCentral banks bought 710 tonnes - this fund pays monthlyGold is hitting new highs, fueled by tariffs and record central bank demand - 710 tonnes per quarter. JPMorgan...Investors Alley | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | SponsoredThe REAL Reason Trump is Invading IranFor a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...Banyan Hill Publishing | Sponsored3 AI stocks to buy before August 2026Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...The Oxford Club | SponsoredThis same-day trade is getting a lot of attentionZero-days-to-expiration trades happen every single day - and most traders either ignore them or use them wrong...Base Camp Trading | SponsoredElon’s message for AmericaElon Musk bought Super Bowl ad time at $266,000 per second - something he has never done before. 125 million A...Stansberry Research | SponsoredURGENT Dollar Reset Warning for MondayA 50-year U.S.-Saudi arrangement established under Henry Kissinger - one credited with anchoring the dollar in...Golden Portfolio | SponsoredSPCX Warning - and Worst News for Stocks in 50 YearsGoldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...TradeSmith | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding lululemon athletica inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share lululemon athletica With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
