LULU option chain Lululemon Athletica Inc.
Cboe delayed options data · as of 18:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.8% (92.78–100.08) · ATM IV 44.5% · P/C open interest 0.63
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 45.90 | 47.90 | 2 | 357.6% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 1 | 205.4% | -0.00 | 0.0000 | -0.000 | ||
| 40.05 | 43.30 | 2 | 273.1% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0100 | 177.2% | -0.00 | 0.0001 | -0.001 | |||
| 35.30 | 38.25 | 1 | 1 | 251.9% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0200 | 161.2% | -0.00 | 0.0001 | -0.001 | ||
| 30.05 | 33.35 | 203.5% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.0100 | 20 | 127.5% | -0.00 | 0.0002 | -0.002 | |||
| 25.05 | 28.30 | 9 | 166.3% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 0.0100 | 239 | 105.1% | -0.00 | 0.0004 | -0.003 | ||
| 20.05 | 23.15 | 123.7% | 1.00 | 0.0008 | -0.002 | 75 | 0 | 0.0100 | 36 | 84.1% | -0.00 | 0.0008 | -0.005 | |||
| 15.45 | 17.40 | 1 | 22 | 1.00 | 0.0020 | -0.006 | 80 | 0 | 0.0200 | 4 | 283 | 68.9% | -0.01 | 0.0020 | -0.008 | |
| 14.45 | 16.50 | 1 | 9 | 0.99 | 0.0024 | -0.007 | 81 | 0 | 0.0500 | 10 | 72.2% | -0.01 | 0.0024 | -0.009 | ||
| 13.45 | 15.40 | 4 | 0.99 | 0.0030 | -0.009 | 82 | 0 | 0.2000 | 4 | 83.4% | -0.01 | 0.0030 | -0.011 | |||
| 12.60 | 14.40 | 9 | 55.6% | 0.99 | 0.0037 | -0.010 | 83 | 0 | 0.2000 | 1 | 6 | 78.2% | -0.01 | 0.0037 | -0.012 | |
| 11.55 | 13.75 | 6 | 79.6% | 0.99 | 0.0046 | -0.012 | 84 | 0 | 0.0900 | 183 | 64.0% | -0.01 | 0.0046 | -0.014 | ||
| 10.60 | 12.30 | 48 | 0.99 | 0.0059 | -0.015 | 85 | 0 | 0.1000 | 9 | 768 | 60.2% | -0.01 | 0.0060 | -0.017 | ||
| 9.10 | 12.00 | 3 | 56.6% | 0.98 | 0.0079 | -0.019 | 86 | 0 | 0.0700 | 2 | 294 | 52.5% | -0.02 | 0.0079 | -0.021 | |
| 9.20 | 10.65 | 3 | 80.8% | 0.98 | 0.0107 | -0.026 | 87 | 0.0300 | 0.0600 | 9 | 290 | 49.9% | -0.02 | 0.0108 | -0.027 | |
| 7.70 | 9.65 | 1 | 3 | 59.2% | 0.97 | 0.0150 | -0.036 | 88 | 0.0500 | 0.0700 | 41 | 542 | 47.4% | -0.03 | 0.0151 | -0.037 |
| 7.25 | 8.55 | 1 | 34 | 66.4% | 0.95 | 0.0212 | -0.051 | 89 | 0.0700 | 0.1200 | 149 | 398 | 46.5% | -0.05 | 0.0213 | -0.052 |
| 6.45 | 7.65 | 48 | 66.3% | 0.93 | 0.0295 | -0.072 | 90 | 0.1300 | 0.2100 | 283 | 617 | 47.0% | -0.07 | 0.0296 | -0.072 | |
| 4.90 | 6.70 | 61 | 48.5% | 0.89 | 0.0398 | -0.099 | 91 | 0.2000 | 0.2800 | 64 | 597 | 45.3% | -0.11 | 0.0399 | -0.100 | |
| 4.70 | 5.25 | 1 | 105 | 49.1% | 0.85 | 0.0514 | -0.131 | 92 | 0.3400 | 0.4200 | 92 | 249 | 45.3% | -0.15 | 0.0516 | -0.132 |
| 3.95 | 4.45 | 79 | 49.4% | 0.79 | 0.0631 | -0.165 | 93 | 0.5100 | 0.5900 | 115 | 450 | 44.4% | -0.21 | 0.0634 | -0.166 | |
| 3.20 | 3.60 | 3 | 94 | 47.0% | 0.72 | 0.0737 | -0.196 | 94 | 0.7600 | 0.9000 | 259 | 458 | 45.0% | -0.28 | 0.0741 | -0.197 |
| 2.57 | 2.71 | 15 | 381 | 44.2% | 0.64 | 0.0818 | -0.220 | 95 | 1.09 | 1.20 | 174 | 537 | 44.3% | -0.36 | 0.0823 | -0.222 |
| 1.99 | 2.16 | 261 | 387 | 44.6% | 0.55 | 0.0863 | -0.234 | 96 | 1.50 | 1.65 | 72 | 284 | 44.5% | -0.45 | 0.0869 | -0.236 |
| 1.52 | 1.67 | 225 | 725 | 44.8% | 0.47 | 0.0868 | -0.236 | 97 | 2.02 | 2.20 | 9 | 229 | 45.0% | -0.54 | 0.0874 | -0.237 |
| 1.12 | 1.31 | 70 | 387 | 45.4% | 0.38 | 0.0832 | -0.225 | 98 | 2.64 | 2.77 | 11 | 326 | 44.9% | -0.62 | 0.0839 | -0.226 |
| 0.8000 | 0.9300 | 232 | 632 | 44.8% | 0.30 | 0.0763 | -0.203 | 99 | 3.30 | 3.50 | 6 | 261 | 45.4% | -0.70 | 0.0769 | -0.204 |
| 0.5700 | 0.6300 | 487 | 1,410 | 44.4% | 0.24 | 0.0669 | -0.175 | 100 | 3.95 | 4.30 | 12 | 306 | 44.7% | -0.77 | 0.0674 | -0.176 |
| 0.4000 | 0.5000 | 477 | 461 | 45.9% | 0.18 | 0.0563 | -0.145 | 101 | 4.45 | 5.15 | 1 | 74 | 38.8% | -0.83 | 0.0567 | -0.145 |
| 0.2700 | 0.3700 | 156 | 658 | 46.5% | 0.13 | 0.0457 | -0.115 | 102 | 5.00 | 6.05 | 37 | -0.88 | 0.0460 | -0.115 | ||
| 0.1800 | 0.2500 | 148 | 396 | 46.6% | 0.10 | 0.0359 | -0.089 | 103 | 5.90 | 7.65 | 45 | 48.3% | -0.91 | 0.0362 | -0.089 | |
| 0.1100 | 0.1400 | 43 | 3,015 | 45.5% | 0.07 | 0.0277 | -0.069 | 104 | 6.75 | 8.15 | 2 | 103 | -0.94 | 0.0281 | -0.068 | |
| 0.0900 | 0.1200 | 281 | 766 | 48.2% | 0.05 | 0.0211 | -0.052 | 105 | 7.80 | 8.95 | 7 | 89 | -0.96 | 0.0216 | -0.051 | |
| 0.0200 | 0.0700 | 14 | 221 | 45.1% | 0.04 | 0.0160 | -0.040 | 106 | 8.75 | 11.05 | 13 | 70.4% | -0.97 | 0.0165 | -0.039 | |
| 0.0200 | 0.0500 | 2 | 74 | 47.0% | 0.03 | 0.0122 | -0.031 | 107 | 9.45 | 11.45 | 2 | 17 | -0.98 | 0.0125 | -0.030 | |
| 0.0100 | 0.0500 | 4 | 146 | 49.5% | 0.02 | 0.0094 | -0.024 | 108 | 10.70 | 13.00 | 15 | 77.2% | -0.99 | 0.0093 | -0.024 | |
| 0.0200 | 0.0300 | 8 | 92 | 51.6% | 0.02 | 0.0072 | -0.019 | 109 | 11.80 | 12.90 | 3 | 9 | -0.99 | 0.0068 | -0.020 | |
| 0.0200 | 0.0300 | 28 | 850 | 54.9% | 0.01 | 0.0056 | -0.015 | 110 | 12.70 | 14.50 | 13 | 61.0% | -0.99 | 0.0049 | -0.018 | |
| 0.0100 | 0.0300 | 10 | 116 | 56.5% | 0.01 | 0.0044 | -0.012 | 111 | 13.80 | 15.30 | 1 | 5 | -1.00 | 0.0035 | -0.016 | |
| 0 | 0.0300 | 23 | 40 | 57.6% | 0.01 | 0.0035 | -0.010 | 112 | 14.25 | 16.15 | 1 | 5 | -1.00 | 0.0025 | -0.015 | |
| 0 | 0.2400 | 153 | 81.6% | 0.01 | 0.0028 | -0.008 | 113 | 15.50 | 18.00 | 91.4% | -1.00 | 0.0017 | -0.014 | |||
| 0 | 0.6400 | 31 | 103.4% | 0.00 | 0.0023 | -0.007 | 114 | 16.50 | 18.95 | 93.0% | -1.00 | 0.0012 | -0.013 | |||
| 0 | 0.6400 | 222 | 107.5% | 0.00 | 0.0018 | -0.006 | 115 | 17.45 | 19.30 | 1 | -1.00 | 0.0008 | -0.013 | |||
| 0 | 0.1200 | 32 | 45 | 82.9% | 0.00 | 0.0015 | -0.005 | 116 | 18.65 | 20.25 | 1 | -1.00 | 0.0005 | -0.013 | ||
| 0 | 0.5000 | 61 | 109.8% | 0.00 | 0.0012 | -0.004 | 117 | 19.60 | 21.85 | 104.3% | -1.00 | 0.0004 | -0.013 | |||
| 0 | 0.6300 | 36 | 119.0% | 0.00 | 0.0010 | -0.003 | 118 | 20.25 | 22.80 | -1.00 | 0.0002 | -0.013 | ||||
| 0 | 0.6300 | 25 | 122.8% | 0.00 | 0.0009 | -0.003 | 119 | 21.50 | 24.00 | 114.2% | -1.00 | 0.0001 | -0.013 | |||
| 0 | 0.2200 | 15 | 159 | 104.7% | 0.00 | 0.0007 | -0.003 | 120 | 22.70 | 24.80 | 1 | 117.8% | -1.00 | 0.0001 | -0.013 | |
| 0 | 1.35 | 22 | 154.7% | 0.00 | 0.0006 | -0.002 | 121 | 23.65 | 25.80 | 1 | 118.6% | -1.00 | 0.0001 | -0.013 | ||
| 0 | 0.2200 | 62 | 111.2% | 0.00 | 0.0005 | -0.002 | 122 | 24.50 | 27.00 | 124.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 1.20 | 8 | 158.2% | 0.00 | 0.0004 | -0.002 | 123 | 25.50 | 28.00 | 128.4% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 1.20 | 34 | 162.1% | 0.00 | 0.0004 | -0.001 | 124 | 26.50 | 29.20 | 141.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 1.40 | 29 | 172.0% | 0.00 | 0.0003 | -0.001 | 125 | 27.50 | 30.05 | 137.9% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.9500 | 14 | 161.1% | 0.00 | 0.0003 | -0.001 | 126 | 28.65 | 30.85 | 8 | 138.5% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 1.00 | 8 | 166.5% | 0.00 | 0.0002 | -0.001 | 127 | 29.55 | 31.80 | 10 | 131.3% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 0.0400 | 11 | 19 | 104.3% | 0.00 | 0.0002 | -0.001 | 128 | 30.50 | 33.00 | 145.0% | -1.00 | 0.0000 | -0.013 | ||
| 0 | 1.15 | 7 | 179.0% | 0.00 | 0.0002 | -0.001 | 129 | 31.50 | 34.00 | 148.2% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.1200 | 128 | 124.6% | 0.00 | 0.0002 | -0.001 | 130 | 32.50 | 35.20 | 162.4% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.9500 | 14 | 178.7% | 0.00 | 0.0001 | -0.001 | 131 | 33.50 | 36.00 | 154.5% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.9500 | 12 | 182.1% | 0.00 | 0.0001 | -0.001 | 132 | 34.50 | 37.05 | 160.7% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.9500 | 12 | 185.4% | 0.00 | 0.0001 | -0.001 | 133 | 35.50 | 38.20 | 172.1% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.01 | 10 | 223.2% | 0.00 | 0.0001 | -0.000 | 134 | 36.50 | 39.20 | 175.3% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 2.01 | 21 | 226.8% | 0.00 | 0.0001 | -0.000 | 135 | 37.40 | 40.00 | 159.3% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.1200 | 23 | 150.5% | 0.00 | 0.0000 | -0.000 | 140 | 42.50 | 45.20 | 193.6% | -1.00 | 0.0000 | -0.013 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs