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)

2025-08-11 15:30:27 ET (Delayed)
Bid: 
187.24
Ask: 
187.28
Vol: 
2,001,175
Last: 
187.27
Change: 
-2.16 (+-1.1403%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 180.000
8.15
-1.85
8.3
8.55
41
0.46
0.8042
0.0303
39
LULU 182.500
6.6
-1.875
6.35
6.6
8
0.44
0.7216
0.0378
28
LULU 185.000
5
-1.775
4.7
4.9
138
0.44
0.6208
0.0438
164
LULU 187.500
3.45
-1.7
3.3
3.45
523
0.43
0.5074
0.0467
105
LULU 190.000
2.29
-1.535
2.25
2.32
865
0.43
0.3925
0.0452
587
LULU 192.500
1.52
-1.25
1.47
1.52
875
0.43
0.2892
0.0399
295
Fri Aug 15 2025
Strike
LULU 180.000
LULU 182.500
LULU 185.000
LULU 187.500
LULU 190.000
LULU 192.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 180.000
0.98
-0.18
0.96
1.04
550
0.46
-0.1972
0.0305
1459
LULU 182.500
1.52
-0.16
1.52
1.61
918
0.45
-0.2804
0.0381
561
LULU 185.000
2.4
+0.005
2.33
2.42
529
0.44
-0.3823
0.0442
1108
LULU 187.500
3.35
+0.025
3.4
3.55
581
0.44
-0.4968
0.0472
724
LULU 190.000
4.88
+0.33
4.8
5
284
0.44
-0.6129
0.0457
1121
LULU 192.500
7.1
+1.125
6.5
6.75
67
0.44
-0.7174
0.0403
176
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 180.000
10
-1.825
9.9
10.1
19
0.42
0.727
0.0242
28
LULU 182.500
11.25
+0
8.15
8.35
0
0.41
0.6631
0.027
1
LULU 185.000
6.75
-1.95
6.6
6.8
126
0.41
0.5929
0.0291
410
LULU 187.500
5.45
-1.5
5.3
5.45
79
0.41
0.5187
0.0301
40
LULU 190.000
4.2
-1.425
4.1
4.3
210
0.4
0.4439
0.03
84
LULU 192.500
3.3
-1.225
3.15
3.3
148
0.4
0.3721
0.0287
155
Fri Aug 22 2025
Strike
LULU 180.000
LULU 182.500
LULU 185.000
LULU 187.500
LULU 190.000
LULU 192.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 180.000
2.35
-0.015
2.35
2.44
69
0.42
-0.2752
0.0244
1804
LULU 182.500
3.24
+0.165
3.1
3.25
77
0.42
-0.3396
0.0272
117
LULU 185.000
4.03
+0.105
4.05
4.2
102
0.41
-0.4104
0.0293
396
LULU 187.500
5.27
+0.32
5.2
5.35
138
0.41
-0.4857
0.0304
285
LULU 190.000
7.01
+0.835
6.5
6.7
119
0.4
-0.5613
0.0303
288
LULU 192.500
8.35
+0.8
8.05
8.25
27
0.4
-0.634
0.029
60
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 180.000
11.45
-1.875
11.3
11.55
11
0.42
0.6919
0.02
7
LULU 182.500
0
+0
9.65
9.95
0
0.42
0.6397
0.0214
0
LULU 185.000
8.3
-1.825
8.2
8.45
20
0.41
0.5843
0.0226
34
LULU 187.500
6.63
+6.63
6.9
7.1
21
0.41
0.527
0.0232
0
LULU 190.000
5.8
-1.6
5.7
5.9
139
0.41
0.4696
0.0233
256
LULU 192.500
0
+0
4.65
4.95
0
0.41
0.4125
0.0229
0
Fri Aug 29 2025
Strike
LULU 180.000
LULU 182.500
LULU 185.000
LULU 187.500
LULU 190.000
LULU 192.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LULU 180.000
3.8
+0.125
3.6
3.8
79
0.42
-0.3113
0.0202
458
LULU 182.500
4.8
+4.8
4.5
4.65
26
0.42
-0.3641
0.0217
0
LULU 185.000
5.42
-0.03
5.45
5.7
43
0.42
-0.4201
0.0228
456
LULU 187.500
6.93
+6.93
6.6
6.85
14
0.41
-0.4781
0.0235
0
LULU 190.000
7.88
+0.13
7.9
8.15
30
0.41
-0.537
0.0236
605
LULU 192.500
9.85
+9.85
9.4
9.65
2
0.41
-0.5948
0.0232
0
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.