Home Options LULUChain

LULU

lululemon athletica inc.Close $125.19EOD only

Max Pain

$121.00

Next expiry May 22, 2026

Expected Move

±$4.01

3.2% from close

Price Gap

-4.19

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.77

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects LULU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

LULU Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	55.91	56.00	60.80	-6.76	2	3	423.0%	0.988	0.0008	-0.318	0.003	0.003
70.00	57.70	51.00	55.60	0.00	0	4	353.5%	0.991	0.0008	-0.213	0.002	0.004
75.00	46.41	46.00	51.35	-2.92	2	3	393.8%	0.972	0.0018	-0.602	0.006	0.004
80.00	41.43	41.00	46.15	-3.01	2	1	336.9%	0.973	0.0020	-0.501	0.006	0.004
85.00	39.46	36.00	41.15	0.00	0	1	299.2%	0.969	0.0026	-0.500	0.007	0.004
90.00	32.24	31.00	38.25	0.00	0	4	371.2%	0.910	0.0047	-1.408	0.015	0.004
105.00	15.24	16.00	20.70	0.00	2	2	137.4%	0.963	0.0064	-0.271	0.008	0.005
107.00	15.38	14.65	18.90	1.91	1	4	137.3%	0.945	0.0087	-0.366	0.010	0.005
108.00	14.49	13.80	18.00	1.94	1	4	136.1%	0.936	0.0100	-0.409	0.012	0.005
109.00	13.30	12.75	16.80	3.35	2	4	119.9%	0.946	0.0099	-0.317	0.010	0.006
110.00	12.73	12.10	15.70	3.68	62	44	108.6%	0.951	0.0101	-0.269	0.009	0.006
111.00	11.83	11.10	15.70	2.92	8	1	144.9%	0.880	0.0149	-0.681	0.018	0.005
112.00	10.40	10.80	13.70	1.75	14	11	97.1%	0.944	0.0126	-0.266	0.010	0.006
113.00	9.50	9.80	12.70	2.55	2	1	91.3%	0.940	0.0141	-0.265	0.011	0.006
114.00	8.50	7.70	11.75	2.30	5	63	87.8%	0.930	0.0165	-0.285	0.012	0.006
115.00	9.00	8.00	10.90	4.00	18	212	88.2%	0.909	0.0200	-0.346	0.015	0.006
116.00	8.10	7.20	9.80	3.75	31	13	78.0%	0.912	0.0221	-0.301	0.015	0.006
117.00	4.25	5.95	8.80	0.40	2	6	71.9%	0.904	0.0256	-0.297	0.016	0.006
118.00	5.95	4.75	8.00	2.85	3	74	72.8%	0.871	0.0313	-0.367	0.020	0.006
119.00	6.50	6.50	7.05	4.00	330	810	58.5%	0.885	0.0359	-0.276	0.018	0.006
120.00	5.10	5.45	5.95	3.18	766	1,175	57.8%	0.845	0.0444	-0.330	0.022	0.005
121.00	4.40	3.90	5.00	2.79	469	870	52.3%	0.817	0.0547	-0.333	0.025	0.005
122.00	3.65	3.50	4.30	2.44	480	482	53.1%	0.753	0.0643	-0.399	0.029	0.005
123.00	3.35	3.15	4.75	2.39	724	641	60.5%	0.663	0.0651	-0.521	0.034	0.004
124.00	2.50	2.50	2.95	1.70	680	364	51.2%	0.609	0.0810	-0.464	0.036	0.004
125.00	2.08	1.89	2.28	1.52	709	1,373	48.3%	0.527	0.0890	-0.453	0.037	0.004
126.00	1.54	1.40	1.94	1.16	496	346	51.1%	0.442	0.0833	-0.474	0.037	0.003
127.00	1.26	1.11	1.29	0.93	454	288	45.4%	0.343	0.0874	-0.392	0.034	0.002
128.00	0.82	0.80	1.00	0.54	68	197	46.2%	0.266	0.0767	-0.355	0.030	0.002
129.00	0.65	0.46	0.97	0.46	82	172	52.4%	0.228	0.0621	-0.370	0.028	0.002
130.00	0.48	0.45	0.50	0.33	433	1,472	45.0%	0.134	0.0518	-0.227	0.020	0.001
131.00	0.27	0.27	0.34	0.07	127	107	44.6%	0.089	0.0388	-0.167	0.015	0.001
132.00	0.23	0.19	0.54	0.13	317	127	50.7%	0.083	0.0325	-0.180	0.014	0.001
133.00	0.15	0.08	0.21	-0.06	217	114	48.0%	0.047	0.0220	-0.109	0.009	0.000
134.00	0.10	0.00	0.42	0.01	194	87	52.3%	0.042	0.0184	-0.109	0.008	0.000
135.00	0.08	0.07	0.10	0.00	158	263	48.4%	0.019	0.0102	-0.052	0.004	0.000
136.00	0.31	0.00	0.15	0.00	2	61	56.5%	0.025	0.0113	-0.078	0.005	0.000
137.00	0.01	0.00	0.28	-0.12	304	170	59.6%	0.022	0.0095	-0.072	0.005	0.000
138.00	0.04	0.00	0.85	-0.01	8	98	81.5%	0.057	0.0152	-0.217	0.011	0.000
139.00	0.86	0.01	0.57	0.00	4	25	78.2%	0.038	0.0114	-0.150	0.008	0.000
140.00	0.05	0.02	0.08	0.03	1,136	1,169	59.4%	0.006	0.0031	-0.023	0.002	0.000
141.00	0.10	0.00	0.10	-0.89	3	226	62.9%	0.006	0.0028	-0.024	0.002	0.000
142.00	0.02	0.00	0.50	-0.03	20	70	87.3%	0.028	0.0079	-0.130	0.006	0.000
143.00	0.10	0.00	0.20	0.00	1	38	76.8%	0.010	0.0039	-0.050	0.003	0.000
144.00	0.61	0.00	0.52	0.00	3	21	95.5%	0.026	0.0068	-0.134	0.006	0.000
145.00	0.03	0.00	0.05	0.02	60	710	68.8%	0.002	0.0011	-0.011	0.001	0.000
146.00	0.09	0.00	0.59	0.00	7	118	105.5%	0.027	0.0064	-0.152	0.006	0.000
147.00	0.02	0.00	0.28	-0.01	2	12	94.9%	0.012	0.0036	-0.070	0.003	0.000
149.00	0.10	0.00	0.50	0.00	2	15	112.5%	0.020	0.0047	-0.128	0.005	0.000
150.00	0.07	0.00	0.10	0.06	34	578	89.5%	0.004	0.0013	-0.022	0.001	0.000
152.50	0.01	0.00	0.63	0.00	4	62	129.9%	0.023	0.0045	-0.162	0.005	0.000
155.00	0.02	0.00	0.05	0.00	1	257	94.5%	0.001	0.0005	-0.009	0.000	0.000
157.50	0.17	0.00	0.53	0.00	9	8	141.6%	0.016	0.0031	-0.134	0.004	0.000
160.00	0.09	0.00	0.20	0.00	3	671	127.7%	0.005	0.0013	-0.046	0.001	0.000
162.50	0.02	0.00	0.55	0.00	2	1	157.8%	0.015	0.0026	-0.138	0.003	0.000
165.00	0.06	0.00	0.03	0.00	1	518	112.5%	0.001	0.0002	-0.005	0.000	0.000
170.00	0.01	0.00	0.09	0.00	3	105	138.7%	0.002	0.0004	-0.018	0.001	0.000
172.50	0.02	0.00	1.16	-0.28	2	2	213.8%	0.026	0.0030	-0.298	0.006	0.000
175.00	0.02	0.00	0.05	0.00	1	47	140.6%	0.001	0.0002	-0.009	0.000	0.000
180.00	0.03	0.00	1.55	0.00	2	60	249.4%	0.031	0.0030	-0.399	0.006	0.000
185.00	0.02	0.00	0.43	0.00	2	68	210.2%	0.008	0.0011	-0.101	0.002	0.000
190.00	0.02	0.00	0.20	0.00	4	59	199.6%	0.003	0.0005	-0.042	0.001	0.000
192.50	0.03	0.00	0.16	0.00	7	6	199.2%	0.002	0.0004	-0.032	0.001	0.000
195.00	0.02	0.00	0.17	0.00	5	79	205.5%	0.002	0.0004	-0.034	0.001	0.000
200.00	0.14	0.00	0.02	0.13	8	43	171.9%	0.000	0.0000	-0.002	0.000	0.000
205.00	0.02	0.00	0.15	0.00	2	66	221.9%	0.002	0.0003	-0.029	0.001	0.000
210.00	0.02	0.00	0.04	0.00	21	22	201.6%	0.000	0.0001	-0.006	0.000	0.000
215.00	0.01	0.00	0.21	0.00	28	21	250.0%	0.002	0.0003	-0.042	0.001	0.000
220.00	0.05	0.00	0.10	-0.06	3	20	237.5%	0.001	0.0001	-0.017	0.000	0.000
225.00	0.01	0.00	0.10	-0.01	39	7	246.1%	0.001	0.0001	-0.017	0.000	0.000
235.00	0.08	0.01	0.27	-0.08	1	10	294.5%	0.003	0.0003	-0.057	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.19	0.00	0.02	0.00	0	1	221.9%	-0.000	0.0000	-0.003	0.000	-0.000
80.00	0.02	0.00	0.03	0.00	0	63	181.3%	-0.000	0.0001	-0.005	0.000	-0.000
90.00	0.03	0.00	0.04	0.00	1	2	140.6%	-0.001	0.0002	-0.007	0.000	-0.000
100.00	0.02	0.00	0.08	-0.01	6	272	107.8%	-0.002	0.0007	-0.017	0.001	-0.000
105.00	0.02	0.00	0.10	0.00	14	86	89.5%	-0.004	0.0013	-0.022	0.001	-0.000
107.00	0.02	0.00	0.15	-0.05	10	39	86.3%	-0.006	0.0022	-0.036	0.002	-0.000
108.00	0.08	0.00	0.43	0.00	1	22	98.8%	-0.020	0.0052	-0.109	0.004	-0.000
109.00	0.05	0.02	0.20	-0.06	38	70	82.6%	-0.011	0.0037	-0.054	0.003	-0.000
110.00	0.03	0.02	0.07	-0.15	84	565	67.6%	-0.004	0.0021	-0.020	0.001	-0.000
111.00	0.17	0.00	0.42	-0.04	13	1,405	83.2%	-0.023	0.0072	-0.106	0.005	-0.000
112.00	0.11	0.02	0.25	-0.23	322	189	71.5%	-0.016	0.0062	-0.067	0.004	-0.000
113.00	0.10	0.05	0.10	-0.39	26	147	60.2%	-0.010	0.0048	-0.037	0.002	-0.000
114.00	0.13	0.05	0.20	-0.48	37	725	61.1%	-0.018	0.0078	-0.062	0.004	-0.000
115.00	0.14	0.08	0.15	-0.71	254	1,783	55.7%	-0.018	0.0088	-0.058	0.004	-0.000
116.00	0.16	0.04	0.23	-0.90	58	539	52.7%	-0.024	0.0115	-0.068	0.005	-0.000
117.00	0.20	0.13	0.35	-1.19	442	762	54.8%	-0.045	0.0187	-0.120	0.009	-0.000
118.00	0.29	0.18	0.33	-1.36	151	577	50.4%	-0.054	0.0233	-0.126	0.010	-0.000
119.00	0.38	0.26	0.48	-1.87	179	652	50.2%	-0.082	0.0327	-0.175	0.014	-0.001
120.00	0.42	0.26	0.51	-2.37	210	911	49.5%	-0.119	0.0433	-0.226	0.018	-0.001
121.00	0.59	0.47	0.79	-2.91	36	106	51.8%	-0.180	0.0548	-0.312	0.024	-0.001
122.00	0.80	0.65	1.05	-2.90	144	345	51.5%	-0.241	0.0653	-0.368	0.029	-0.002
123.00	1.07	0.80	1.14	-2.83	96	470	45.7%	-0.293	0.0812	-0.360	0.032	-0.002
124.00	1.34	1.32	1.68	-4.11	78	129	49.4%	-0.387	0.0837	-0.432	0.035	-0.003
125.00	1.85	1.75	2.11	-4.44	139	593	48.7%	-0.473	0.0881	-0.442	0.037	-0.003
126.00	3.05	2.09	2.67	-4.20	51	22	49.4%	-0.560	0.0862	-0.443	0.037	-0.004
127.00	5.05	2.52	3.25	-3.25	4	42	48.9%	-0.645	0.0822	-0.412	0.034	-0.005
128.00	5.54	3.10	3.90	-3.48	6	54	48.4%	-0.724	0.0745	-0.364	0.031	-0.005
129.00	5.70	4.20	5.40	-3.60	27	36	53.0%	-0.770	0.0618	-0.361	0.028	-0.006
130.00	5.70	4.85	6.85	-5.38	32	695	61.0%	-0.790	0.0509	-0.395	0.027	-0.006
131.00	10.00	5.85	7.80	-0.98	1	27	66.7%	-0.813	0.0435	-0.402	0.025	-0.006
132.00	11.00	6.35	9.70	0.00	1	45	78.6%	-0.810	0.0373	-0.482	0.025	-0.006
133.00	14.70	7.65	12.20	1.88	2	31	109.2%	-0.760	0.0307	-0.775	0.029	-0.006
134.00	11.42	8.55	13.15	-3.15	1	17	113.7%	-0.777	0.0283	-0.773	0.028	-0.006
135.00	11.07	9.25	12.35	-3.40	21	488	89.1%	-0.866	0.0262	-0.432	0.020	-0.007
136.00	16.82	10.20	13.95	0.62	1	12	103.4%	-0.851	0.0242	-0.542	0.022	-0.006
137.00	16.91	11.45	14.50	0.00	4	0	105.6%	-0.867	0.0220	-0.512	0.020	-0.007
138.00	17.47	11.85	15.35	0.00	1	2	97.4%	-0.905	0.0187	-0.365	0.016	-0.007
139.00	14.22	12.95	17.35	0.00	2	49	121.9%	-0.867	0.0190	-0.592	0.020	-0.007
140.00	19.32	14.30	18.05	-0.48	12	12	127.8%	-0.871	0.0177	-0.608	0.019	-0.007
141.00	19.91	15.30	19.15	5.71	1	1	134.6%	-0.873	0.0167	-0.633	0.019	-0.007
142.00	23.25	16.15	21.05	0.00	2	1	151.9%	-0.856	0.0161	-0.783	0.021	-0.007
143.00	17.95	17.15	22.10	0.00	1	0	157.7%	-0.860	0.0153	-0.800	0.021	-0.007
144.00	18.97	18.40	20.50	0.00	4	0	118.0%	-0.940	0.0109	-0.309	0.011	-0.007
145.00	25.54	19.40	21.35	0.00	4	1	118.3%	-0.949	0.0096	-0.272	0.010	-0.008
147.00	20.14	21.10	24.70	0.00	0	0	150.7%	-0.917	0.0110	-0.520	0.014	-0.008
148.00	25.97	22.10	27.05	0.00	5	0	180.3%	-0.882	0.0118	-0.809	0.018	-0.007
150.00	28.30	24.25	27.85	0.00	11	0	169.6%	-0.915	0.0099	-0.592	0.014	-0.008
155.00	34.20	29.30	33.90	0.34	59	3	212.0%	-0.900	0.0089	-0.845	0.016	-0.008
160.00	35.98	34.30	37.85	0.00	4	0	210.5%	-0.933	0.0067	-0.619	0.012	-0.008
165.00	35.06	39.30	44.70	0.00	1	0	267.0%	-0.903	0.0070	-1.046	0.016	-0.008
170.00	34.65	44.55	49.05	0.00	1	0	277.8%	-0.917	0.0059	-0.967	0.014	-0.009
175.00	31.16	49.55	53.30	0.00	30	0	279.2%	-0.935	0.0049	-0.798	0.012	-0.009
180.00	32.90	54.30	58.10	0.00	1	0	284.7%	-0.947	0.0041	-0.692	0.010	-0.010
185.00	30.31	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.022	0.000	-0.010
190.00	29.24	66.55	74.75	0.00	1	0	476.6%	-0.843	0.0054	-2.637	0.022	-0.010
195.00	31.54	69.10	74.05	0.00	10	0	347.6%	-0.944	0.0035	-0.881	0.010	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.