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)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,344,798
Last: 
322.95
Change: 
+2.9 (+0.9049%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 317.500
6.03
+1.13
4.4
5.45
17
0.47
0.6591
0.0472
74
LULU 320.000
4.23
+0.58
3.1
5.45
120
0.59
0.5352
0.0516
261
LULU 322.500
2.71
+0.165
1.86
3.95
11
0.56
0.4074
0.0503
76
LULU 325.000
1.45
-0.33
1.31
2.41
153
0.54
0.2925
0.0439
327
LULU 327.500
0.9
-0.33
0.43
1.18
42
0.46
0.2015
0.035
153
LULU 330.000
0.77
-0.05
0.47
0.74
217
0.5
0.1358
0.0262
296
Fri May 23 2025
Strike
LULU 317.500
LULU 320.000
LULU 322.500
LULU 325.000
LULU 327.500
LULU 330.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 317.500
0.98
-2.595
1.26
2.49
62
0.47
-0.3411
0.0473
308
LULU 320.000
2.4
-2.375
2.21
3.2
41
0.44
-0.4656
0.052
161
LULU 322.500
3.45
-2.8
2
4.6
12
0.33
-0.595
0.0513
255
LULU 325.000
5.47
-2.555
2.77
7.65
13
0.34
-0.7127
0.0454
221
LULU 327.500
9.85
+0
6.65
8.55
0
0.42
-0.8073
0.0366
228
LULU 330.000
9.2
-2.7
7.6
11
1
0
-0.8756
0.0274
39
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 317.500
8.47
+0.245
8.4
9.4
11
0.38
0.5888
0.0228
17
LULU 320.000
7.25
+0.35
7
7.5
8
0.36
0.5311
0.0235
110
LULU 322.500
6.44
+0.64
4.35
7.55
4
0.35
0.4722
0.0237
21
LULU 325.000
5.1
+0.35
3.2
5.1
37
0.31
0.4138
0.0233
604
LULU 327.500
4.05
+0.05
3.75
4.15
6
0.35
0.3572
0.0224
81
LULU 330.000
3.05
-0.175
2.69
3.35
9
0.34
0.3039
0.021
227
Fri May 30 2025
Strike
LULU 317.500
LULU 320.000
LULU 322.500
LULU 325.000
LULU 327.500
LULU 330.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 317.500
4.8
-1.85
4.95
5.45
36
0.36
-0.4147
0.023
166
LULU 320.000
6.3
-1.575
6.1
6.5
26
0.35
-0.473
0.0237
224
LULU 322.500
7.29
-1.96
7.25
7.8
8
0.35
-0.5325
0.0239
55
LULU 325.000
9.9
-0.875
7.65
10.55
8
0.35
-0.5916
0.0235
143
LULU 327.500
10.3
+0
10.15
10.75
0
0.34
-0.6487
0.0226
18
LULU 330.000
14.45
+0
11.8
12.85
0
0.35
-0.7025
0.0212
32
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.