Free Trial

lululemon athletica (LULU) Options Chain & Prices

lululemon athletica logo
$114.23 -10.69 (-8.56%)
Closing price 06/5/2026 04:00 PM Eastern
Extended Trading
$114.32 +0.09 (+0.08%)
As of 06/5/2026 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 Massive. Learn more.

LULU Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$95.00$0.039Put88474208
(+36)
61.37%
(-40.77%)
-0.01185248
6/12/2026$98.00$0.066Put142413410
(+10)
56.56%
(-43.02%)
-0.020142140
6/12/2026$99.00$0.080Put138109175
(+4)
55.17%
(-43.68%)
-0.02453549
6/12/2026$99.00$15.903Call16 - - 30
(+30)
55.17%
(-43.70%)
0.9756357
6/12/2026$100.00$0.100Put680128427837
(+484)
53.90%
(-44.31%)
-0.030178161
6/12/2026$100.00$14.923Call341133
(+28)
53.90%
(-44.33%)
0.97001213
6/12/2026$101.00$0.125Put72113
(+10)
52.76%
(-44.89%)
-0.037427
6/12/2026$101.00$13.949Call2 - - 0
(+0)
52.76%
(-44.91%)
0.9627932
6/12/2026$102.00$0.159Put76331820
(+18)
51.75%
(-45.43%)
-0.04669715
6/12/2026$102.00$12.984Call36 - 300
(+0)
51.75%
(-45.42%)
0.9535567
6/12/2026$103.00$0.203Put3291041
(+24)
50.86%
(-45.89%)
-0.05846618
6/12/2026$103.00$12.029Call57 - 500
(+0)
50.86%
(-45.90%)
0.9418211
6/12/2026$104.00$0.262Put11691641
(+36)
50.09%
(-46.31%)
-0.07327634
6/12/2026$104.00$11.088Call19 - 150
(+0)
50.09%
(-46.32%)
0.9270856
6/12/2026$105.00$0.338Put824242375643
(+310)
49.44%
(-48.76%)
-0.091622207
6/12/2026$105.00$10.165Call16125085
(+73)
49.44%
(-46.70%)
0.90882686
6/12/2026$106.00$0.437Put1736453168
(+158)
48.89%
(-47.03%)
-0.1139555
6/12/2026$106.00$9.264Call82 - 173
(+73)
48.89%
(-47.04%)
0.88658282
6/12/2026$107.00$0.562Put75920639152
(+148)
48.42%
(-49.69%)
-0.14069559
6/12/2026$107.00$8.389Call18480
(+0)
48.42%
(-47.35%)
0.85998510
6/12/2026$108.00$0.718Put154664734
(+22)
48.04%
(-47.64%)
-0.17206576
6/12/2026$108.00$7.541Call211110
(+0)
48.03%
(-47.64%)
0.82861812
6/12/2026$109.00$0.911Put51727012446
(+27)
47.72%
(-47.92%)
-0.208088161
6/12/2026$109.00$6.739Call9515680
(+0)
47.72%
(-47.92%)
0.79296724
6/12/2026$110.00$1.146Put3,1647811,358805
(+262)
47.46%
(-48.19%)
-0.248579609
6/12/2026$110.00$5.973Call2961323634
(+7)
47.46%
(-48.19%)
0.75267452
6/12/2026$111.00$1.427Put37323666143
(+135)
47.81%
(-42.20%)
-0.293251125
6/12/2026$111.00$5.249Call247134
(+4)
47.25%
(-48.46%)
0.70804512
6/12/2026$112.00$1.757Put70624729372
(+33)
46.05%
(-54.38%)
-0.341439235
6/12/2026$112.00$4.583Call16810100
(+0)
47.08%
(-48.72%)
0.66042731
6/12/2026$113.00$2.141Put2,0003801,48393
(+68)
47.06%
(-48.86%)
-0.392334160
6/12/2026$113.00$3.965Call4822352302
(+2)
46.96%
(-48.96%)
0.60985669
6/12/2026$114.00$2.582Put775190473145
(+101)
46.89%
(-49.20%)
-0.445278200
6/12/2026$114.00$3.400Call212111280
(+0)
46.89%
(-49.20%)
0.557236103
6/12/2026$115.00$3.079Put1,270379237685
(+283)
46.87%
(-49.40%)
-0.498679462
6/12/2026$115.00$2.897Call92238322129
(+6)
46.87%
(-49.40%)
0.504515252
6/12/2026$116.00$3.633Put144543957
(+10)
46.91%
(-49.56%)
-0.55163855
6/12/2026$116.00$2.446Call58818227630
(+20)
46.91%
(-49.56%)
0.451629184
6/12/2026$117.00$4.240Put115581971
(+7)
47.03%
(-49.67%)
-0.6027257
6/12/2026$117.00$2.054Call48021818812
(+0)
47.03%
(-49.67%)
0.400611124
Read now. Do not delete. You’ve been warned. (Ad)

Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” Porter Stansberry exposes how the convergence of three immense forces is about to rewrite everything about the American way of life: how you work, save, invest… it’s all about to change.tc pixel

Don’t be left behind. Click here now.
6/12/2026$118.00$4.904Put933713341
(+24)
47.23%
(-49.69%)
-0.65152349
6/12/2026$118.00$1.715Call468104720
(+0)
47.23%
(-49.69%)
0.35217880
6/12/2026$119.00$5.623Put117718160
(+5)
47.52%
(-49.64%)
-0.6971444
6/12/2026$119.00$1.429Call12544522
(+2)
47.78%
(-49.37%)
0.3074161
6/12/2026$120.00$6.384Put7229384605
(+222)
47.90%
(-49.50%)
-0.738441311
6/12/2026$120.00$1.186Call2,0688111,044151
(+28)
47.90%
(-49.51%)
0.266356281
6/12/2026$121.00$7.181Put9914 - 125
(+66)
48.36%
(-49.29%)
-0.77530219
6/12/2026$121.00$0.984Call180501155
(+4)
48.36%
(-49.28%)
0.22957139
6/12/2026$122.00$8.017Put8519598
(+61)
48.90%
(-48.98%)
-0.80796241
6/12/2026$122.00$0.816Call100272514
(+12)
48.90%
(-48.99%)
0.19708145
6/12/2026$123.00$8.882Put621123122
(+97)
49.50%
(-48.62%)
-0.83647634
6/12/2026$123.00$0.678Call1964686115
(+54)
51.41%
(-46.70%)
0.16874461
6/12/2026$124.00$9.772Put60241194
(+65)
50.16%
(-48.18%)
-0.86112335
6/12/2026$124.00$0.564Call219442980
(+67)
50.16%
(-48.17%)
0.14424573
6/12/2026$125.00$10.683Put38058102487
(+223)
50.87%
(-50.97%)
-0.88217295
6/12/2026$125.00$0.471Call1,719384855509
(+383)
50.87%
(-47.79%)
0.123238279
6/12/2026$126.00$11.610Put43141247
(+25)
51.62%
(-47.13%)
-0.9001731
6/12/2026$126.00$0.394Call54024177264
(+206)
51.62%
(-47.14%)
0.10532265
6/12/2026$127.00$12.550Put184428
(+3)
52.42%
(-46.53%)
-0.91532912
6/12/2026$127.00$0.331Call19324103154
(+139)
52.42%
(-46.54%)
0.09011751
6/12/2026$128.00$13.502Put71225
(+3)
53.25%
(-45.89%)
-0.9281797
6/12/2026$128.00$0.280Call164496694
(+65)
53.25%
(-45.89%)
0.07724951
6/12/2026$129.00$14.463Put71 - 19
(+0)
54.11%
(-45.20%)
-0.9389413
6/12/2026$129.00$0.237Call62281957
(+49)
54.11%
(-45.21%)
0.06639128
6/12/2026$130.00$15.436Put572320468
(+2)
55.01%
(-44.48%)
-0.94803919
6/12/2026$130.00$0.202Call883215406611
(+359)
55.01%
(-43.02%)
0.05723189
6/12/2026$131.00$16.411Put19228
(-7)
55.94%
(-43.71%)
-0.9556410
6/12/2026$131.00$0.173Call46172562
(+14)
55.93%
(-43.72%)
0.0495199
6/12/2026$132.00$17.384Put122 - 41
(+0)
56.89%
(-42.93%)
-0.9619092
6/12/2026$132.00$0.150Call42101868
(+19)
56.89%
(-42.41%)
0.04301116
6/12/2026$133.00$18.372Put1 - 153
(+0)
57.87%
(-42.10%)
-0.9672781
6/12/2026$133.00$0.130Call5293558
(+6)
57.86%
(-36.39%)
0.03752215
6/12/2026$134.00$19.352Put27 - 7138
(-9)
58.87%
(-41.25%)
-0.9717055
6/12/2026$134.00$0.113Call197462
(+26)
58.87%
(-41.26%)
0.03288313
6/12/2026$135.00$20.341Put713112
(-31)
59.89%
(-40.39%)
-0.9754395
6/12/2026$135.00$0.100Call34650227371
(+69)
59.89%
(-40.39%)
0.02894594
6/12/2026$136.00$21.336Put1 - - 0
(+0)
60.94%
(-39.51%)
-0.978641
6/12/2026$136.00$0.088Call5851789
(+61)
60.93%
(-39.51%)
0.02559814
6/12/2026$137.00$22.329Put2 - - 0
(+0)
62.00%
(-38.62%)
-0.981311
6/12/2026$137.00$0.078Call6564342
(+31)
61.99%
(-38.62%)
0.02274330
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:LULU) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners