Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free LULU Stock Alerts

lululemon athletica (LULU) Options Chain & Prices

lululemon athletica logo
$95.98 -2.39 (-2.43%)
Closing price 04:00 PM Eastern
Extended Trading
$96.42 +0.44 (+0.46%)
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 Massive. Learn more.
Compare

LULU Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2026$80.00$0.004Put20 - - 1110
(+2)		86.51%
(+1.90%)		-0.0021627
9/18/2026$80.00$15.962Call2 - - 160
(-30)		86.51%
(+1.90%)		0.9979472
9/18/2026$85.00$0.007Put213 - 2222
(+2)		64.22%
(-1.27%)		-0.00529711
9/18/2026$85.00$10.968Call6 - 242
(+0)		64.22%
(-1.27%)		0.9948135
9/18/2026$86.00$0.009Put21 - 16212
(+12)		59.77%
(-1.90%)		-0.0065737
9/18/2026$86.00$9.970Call5 - - 10
(+4)		59.77%
(-1.90%)		0.9935365
9/18/2026$90.00$0.046Put1,9781,1264474884
(+118)		47.76%
(-1.98%)		-0.034796115
9/18/2026$90.00$6.009Call26 - 12494
(+16)		47.76%
(-1.98%)		0.9653275
9/18/2026$92.00$0.174Put3226687
(+430)		43.60%
(-3.31%)		-0.10933215
9/18/2026$93.00$0.313Put3722377
(+210)		45.90%
(-2.29%)		-0.17648619
9/18/2026$93.00$3.277Call2 - 255
(+39)		45.90%
(-2.29%)		0.8239651
9/18/2026$94.00$0.529Put134418451
(+114)		45.33%
(-2.74%)		-0.26630437
9/18/2026$94.00$2.493Call110108323
(+2)		45.33%
(-2.74%)		0.73455120
9/18/2026$95.00$0.850Put1,0311823844746
(+274)		44.91%
(-2.91%)		-0.377058224
9/18/2026$95.00$1.813Call1412666330
(+6)		44.91%
(-2.91%)		0.62460227
9/18/2026$96.00$1.299Put33312261351
(+92)		44.85%
(-2.60%)		-0.50026684
9/18/2026$96.00$1.261Call100659138
(+2)		44.85%
(-2.60%)		0.5025622
9/18/2026$96.50$1.575Put1473111106
(+24)		43.56%
(-3.69%)		-0.56217641
9/18/2026$96.50$1.035Call6152111
(+2)		45.34%
(-1.91%)		0.44130112
9/18/2026$97.00$1.884Put2714122516
(+167)		45.18%
(-1.91%)		-0.621832118
9/18/2026$97.00$0.842Call3424266186
(+96)		47.84%
(+1.59%)		0.38228374
9/18/2026$97.50$2.222Put3289263298
(+18)		45.46%
(-1.51%)		-0.677769119
9/18/2026$97.50$0.679Call2053997113
(+57)		45.88%
(-1.09%)		0.32693353
9/18/2026$98.00$2.589Put1241920661
(+159)		45.79%
(-1.13%)		-0.72900590
9/18/2026$98.00$0.543Call775253334301
(+23)		45.79%
(-1.13%)		0.276254124
9/18/2026$98.50$2.980Put73267425
(+11)		46.18%
(+0.85%)		-0.77482839
9/18/2026$98.50$0.432Call782017103
(+35)		46.18%
(-0.78%)		0.23088737
9/18/2026$99.00$3.392Put35514187
(+33)		46.63%
(-0.44%)		-0.81480315
9/18/2026$99.00$0.341Call50162241379
(+228)		46.63%
(-0.46%)		0.1912280
9/18/2026$100.00$4.269Put26343835800
(-7)		47.91%
(+0.77%)		-0.87713179
9/18/2026$100.00$0.214Call1,4652188052749
(+566)		47.91%
(+0.38%)		0.129303251
9/18/2026$101.00$5.199Put23 - - 85
(-33)		49.79%
(+1.75%)		-0.9185334
9/18/2026$101.00$0.139Call3095497618
(+106)		49.44%
(+1.40%)		0.088032104
9/18/2026$102.00$6.159Put22 - 155
(+0)		52.20%
(+3.73%)		-0.9449147
9/18/2026$102.00$0.095Call1675042691
(+51)		52.20%
(+3.71%)		0.06159855
9/18/2026$103.00$7.136Put3 - - 77
(+0)		54.94%
(+6.17%)		-0.9617833
9/18/2026$103.00$0.068Call1343432761
(+93)		54.94%
(+6.16%)		0.04451169
9/18/2026$104.00$8.121Put4 - - 7
(+4)		57.85%
(+8.71%)		-0.97284
9/18/2026$104.00$0.051Call1086229468
(+6)		57.85%
(+8.73%)		0.03313432
9/18/2026$105.00$9.112Put806232088
(-19)		60.85%
(+11.00%)		-0.98030639
$747 million in one quarter - with a 60% cash-flow target (Ad)

The company posted $747 million in net income last quarter and plans to return at least 60% of 2026 free cash flow to shareholders. Institutions control roughly 88% of shares, with BlackRock and Vanguard among the largest holders. A multi-year Palantir partnership is driving toward $500 million in run-rate savings by year-end 2026. Last quarter alone, the company returned $189 million to shareholders and repurchased 2.8 million shares.tc pixel

Watch the briefing to see the full ownership and cash-flow breakdown.
9/18/2026$105.00$0.039Call1,0427612333814
(-828)		60.85%
(+11.00%)		0.025308109
9/18/2026$106.00$10.106Put14 - - 299
(-1)		63.89%
(+12.97%)		-0.9854365
9/18/2026$106.00$0.031Call691928901
(+1)		63.89%
(+12.97%)		0.01976732
9/18/2026$107.00$11.102Put10 - - 189
(-1)		66.93%
(+14.52%)		-0.9890652
9/18/2026$107.00$0.025Call10 - 6989
(+296)		66.93%
(+14.52%)		0.0157328
9/18/2026$108.00$12.099Put5 - - 230
(+1)		69.96%
(+15.79%)		-0.9916811
9/18/2026$108.00$0.021Call21313702
(-2)		69.96%
(+15.79%)		0.012739
9/18/2026$109.00$13.097Put3 - - 27
(-2)		72.96%
(+16.86%)		-0.9935863
9/18/2026$109.00$0.017Call96 - 450
(-2)		72.96%
(+16.86%)		0.0104455
9/18/2026$110.00$14.095Put993662141
(-926)		75.92%
(+17.68%)		-0.99496622
9/18/2026$110.00$0.015Call3614112948
(+1)		75.92%
(+17.80%)		0.00867919
9/18/2026$111.00$0.013Call20 - - 136
(-3)		78.86%
(+18.63%)		0.007293
9/18/2026$112.00$16.093Put11 - 1
(-49)		81.75%
(+19.39%)		-0.9968641
9/18/2026$112.00$0.011Call531141693
(-4)		81.75%
(+19.39%)		0.0061838
9/18/2026$114.00$0.008Call2 - - 103
(-1)		87.42%
(+20.63%)		0.0045622
9/18/2026$115.00$19.092Put2 - - 421
(-2)		90.20%
(+21.38%)		-0.998341
9/18/2026$115.00$0.007Call581532919
(+78)		90.20%
(+21.25%)		0.00396111
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 9/16/2026 by MarketBeat.com Staff.
From Our Partners
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...
Paradigm Press | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
TSM just handed Trump's secretive AI project $100 billion — See this before September 29
Taiwan Semiconductor just pledged another $100 billion to US chip manufacturing, bringing its total US investm...
InvestorPlace | Sponsoredtc pixel
Iran War SHOCK: My Source Told Me to Watch for This
A Middle Eastern government just asked Trump for military help against Iran-backed forces. One analyst says...
Banyan Hill Publishing | Sponsoredtc pixel