Free Trial
→ Your book is inside (From Profits Run) (Ad)tc pixel Free LULU Stock Alerts

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.
Compare

LULU Put and Call Options List

Export
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
The roadshow starts Monday. This stock isn't ready. (Ad)

The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the world's largest fund managers - including a section naming one small company Musk's Colossus cannot operate without. Right now, most fund managers have never heard of it. By Friday, every one of them will. Dylan Jovine has identified the name and ticker before $75 billion in new capital starts chasing the SpaceX supply chain.tc pixel

Get the stock name and ticker before the roadshow begins
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

Related Companies
Options Chain Tools

This page (NASDAQ:LULU) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
How to get into the SpaceX IPO before June 12
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
This won't stay free
A few times a year, Bill Poulos makes his book Simple Options Trading for Beginners available at no cost. It n...
Profits Run | Sponsoredtc pixel