Cboe Global Markets

LULU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lululemon Athletica Inc (lulu)

2025-08-07 09:39:24 ET (Delayed)
Bid: 
196.17
Ask: 
196.52
Vol: 
97,900
Last: 
196.35
Change: 
-0.165 (+-0.084%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 190.000
6.76
+0
6.25
7.3
0
0.48
0.8675
0.036
68
LULU 192.500
4.55
-0.225
4.35
4.95
10
0.46
0.7639
0.0546
282
LULU 195.000
2.75
-0.255
2.69
3.15
14
0.46
0.6105
0.0708
466
LULU 197.500
1.2
-0.52
1.55
1.79
25
0.46
0.4269
0.0739
636
LULU 200.000
0.75
-0.125
0.62
0.91
79
0.44
0.259
0.0608
987
LULU 202.500
0.87
+0.435
0.31
0.47
2
0.47
0.1422
0.041
648
Fri Aug 08 2025
Strike
LULU 190.000
LULU 192.500
LULU 195.000
LULU 197.500
LULU 200.000
LULU 202.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 190.000
0.34
-0.1
0.3
0.36
8
0.48
-0.1325
0.036
1168
LULU 192.500
0.77
-0.085
0.67
0.8
12
0.47
-0.2364
0.0547
559
LULU 195.000
1.47
-0.14
1.34
1.58
22
0.45
-0.3906
0.0713
710
LULU 197.500
2.71
-0.125
2.47
2.91
8
0.45
-0.5762
0.0751
366
LULU 200.000
4.5
-0.025
4.15
4.65
4
0.46
-0.7477
0.0623
343
LULU 202.500
6.1
+0
6.05
6.8
0
0.42
-0.867
0.0418
264
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 190.000
8.68
+0.13
8.15
8.7
6
0.37
0.735
0.0291
48
LULU 192.500
6.77
+0
6.45
7
0
0.37
0.6575
0.0331
46
LULU 195.000
5.15
-0.15
5
5.4
47
0.37
0.571
0.0357
389
LULU 197.500
4
+0
3.75
4.1
43
0.37
0.4809
0.0364
277
LULU 200.000
2.9
-0.08
2.75
2.97
11
0.36
0.3923
0.0351
966
LULU 202.500
2.15
+0
1.98
2.22
0
0.37
0.3108
0.0321
137
Fri Aug 15 2025
Strike
LULU 190.000
LULU 192.500
LULU 195.000
LULU 197.500
LULU 200.000
LULU 202.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 190.000
1.89
-0.04
1.73
1.9
1
0.37
-0.2674
0.0293
694
LULU 192.500
2.81
+0.105
2.47
2.68
7
0.37
-0.3457
0.0334
91
LULU 195.000
3.57
-0.13
3.45
3.7
25
0.37
-0.4329
0.036
902
LULU 197.500
4.55
-0.4
4.65
4.95
2
0.37
-0.5242
0.0368
116
LULU 200.000
5.77
-0.605
6
6.5
2
0.36
-0.6138
0.0355
1541
LULU 202.500
8.15
+0
7.7
8.2
0
0.36
-0.696
0.0325
518
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 190.000
9.95
-0.125
9.8
10.25
3
0.38
0.6888
0.0229
22
LULU 192.500
8.41
+0
8.15
8.75
0
0.38
0.6289
0.0248
6
LULU 195.000
7.35
+0
6.75
7.25
0
0.38
0.5652
0.026
46
LULU 197.500
5.85
+0
5.5
5.85
0
0.37
0.4994
0.0265
98
LULU 200.000
4.6
+0
4.4
4.7
13
0.37
0.4341
0.0263
233
LULU 202.500
3.65
+0
3.5
3.75
0
0.37
0.3713
0.0252
15
Fri Aug 22 2025
Strike
LULU 190.000
LULU 192.500
LULU 195.000
LULU 197.500
LULU 200.000
LULU 202.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 190.000
3.3
+0
3.05
3.35
0
0.38
-0.3145
0.0232
158
LULU 192.500
4.01
-0.19
3.9
4.2
1
0.38
-0.3751
0.025
9
LULU 195.000
5.06
-0.19
4.95
5.3
1
0.37
-0.4397
0.0263
333
LULU 197.500
6.05
-0.4
6.15
6.55
22
0.37
-0.5062
0.0269
58
LULU 200.000
7.96
+0
7.5
7.95
0
0.37
-0.5726
0.0267
286
LULU 202.500
9.28
-0.145
9.1
9.55
2
0.37
-0.6367
0.0257
11
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 185.000
15
+0
14.45
17.6
0
0.46
0.7463
0.0157
12
LULU 190.000
11.84
+0
10.95
14.5
0
0.46
0.6598
0.0183
242
LULU 195.000
8.84
+0.04
8.35
10.3
3
0.43
0.5629
0.02
91
LULU 200.000
6.36
+0
5.8
7.8
0
0.42
0.4619
0.0204
200
LULU 205.000
4.4
+0
4.15
5.75
0
0.42
0.3643
0.0194
196
LULU 210.000
3.05
-0.015
2.84
3.3
56
0.39
0.278
0.0173
473
Fri Aug 29 2025
Strike
LULU 185.000
LULU 190.000
LULU 195.000
LULU 200.000
LULU 205.000
LULU 210.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 185.000
3.18
+0
1.81
4.1
0
0.4
-0.2573
0.0159
400
LULU 190.000
4.85
+0
3.75
5.1
0
0.39
-0.345
0.0186
420
LULU 195.000
6.1
-0.925
6.2
7
1
0.39
-0.4427
0.0203
208
LULU 200.000
9.12
+0
8.25
10.2
0
0.39
-0.5453
0.0207
322
LULU 205.000
12.4
+0
10.3
13.85
0
0.37
-0.6446
0.0198
117
LULU 210.000
17.04
+0
12.65
17.4
0
0.32
-0.7328
0.0177
253
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.