LULU - lululemon athletica inc. - Optionskæde

lululemon athletica inc.
US ˙ NasdaqGS ˙ US5500211090

Udløb
Calls for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
LULU20260508C00070000 70.00 62.45 66.15 0.00 0 0 311.37% 0.96 0.00 -0.35 0.02 0.01
LULU20260508C00075000 75.00 56.45 61.80 0.00 0 0 239.47% 0.97 0.00 -0.18 0.01 0.01
LULU20260508C00080000 80.00 51.45 56.60 0.00 0 0 215.99% 0.97 0.00 -0.17 0.01 0.01
LULU20260508C00085000 85.00 46.45 51.60 0.00 0 0 193.84% 0.97 0.00 -0.17 0.01 0.01
LULU20260508C00090000 90.00 41.45 46.60 0.00 0 0 165.75% 0.97 0.00 -0.14 0.01 0.02
LULU20260508C00095000 95.00 38.10 41.60 0.00 0 0 189.18% 0.93 0.00 -0.33 0.03 0.01
LULU20260508C00100000 100.00 32.25 36.60 0.00 0 0 153.58% 0.93 0.00 -0.25 0.02 0.02
LULU20260508C00105000 105.00 26.75 31.60 0.00 0 0 119.88% 0.94 0.01 -0.17 0.02 0.02
LULU20260508C00110000 110.00 23.15 25.95 0.00 0 6 80.46% 0.97 0.00 -0.07 0.01 0.02
LULU20260508C00115000 115.00 18.20 20.25 0.00 0 8 86.76% 0.91 0.01 -0.18 0.03 0.02
LULU20260508C00118000 118.00 15.20 16.85 0.00 0 0 70.86% 0.91 0.01 -0.14 0.03 0.02
LULU20260508C00119000 119.00 14.25 17.20 0.00 0 0 58.95% 0.93 0.01 -0.09 0.02 0.02
LULU20260508C00120000 120.00 13.30 15.35 14.35 10 8 38.14% 0.98 0.01 -0.02 0.01 0.02
LULU20260508C00121000 121.00 12.10 14.95 0.00 0 0 35.60% 0.98 0.01 -0.02 0.01 0.02
LULU20260508C00122000 122.00 10.85 14.00 0.00 0 0 33.07% 0.98 0.01 -0.01 0.01 0.02
LULU20260508C00123000 123.00 10.45 12.55 0.00 0 0 26.28% 0.99 0.00 -0.00 0.00 0.02
LULU20260508C00124000 124.00 9.75 11.65 10.58 61 0 38.86% 0.93 0.02 -0.06 0.02 0.02
LULU20260508C00125000 125.00 8.80 10.65 9.94 4 1 37.65% 0.92 0.02 -0.07 0.03 0.02
LULU20260508C00126000 126.00 7.80 9.65 8.95 13 10 37.36% 0.90 0.03 -0.09 0.03 0.02
LULU20260508C00127000 127.00 7.15 8.60 7.90 12 10 42.15% 0.84 0.03 -0.14 0.05 0.02
LULU20260508C00128000 128.00 6.45 7.70 7.08 3 6 39.69% 0.82 0.04 -0.14 0.05 0.02
LULU20260508C00129000 129.00 5.65 7.35 7.60 1 1 43.30% 0.76 0.04 -0.18 0.06 0.02
LULU20260508C00130000 130.00 4.85 6.10 5.50 10 2 44.27% 0.71 0.04 -0.20 0.06 0.02
LULU20260508C00131000 131.00 4.30 5.05 6.50 3 1 41.95% 0.68 0.05 -0.20 0.07 0.02
LULU20260508C00132000 132.00 3.80 4.40 4.20 7 1 42.11% 0.63 0.05 -0.22 0.07 0.02
LULU20260508C00133000 133.00 3.20 3.80 3.71 7 7 41.64% 0.58 0.05 -0.22 0.07 0.01
LULU20260508C00134000 134.00 2.76 3.10 2.83 54 8 41.10% 0.53 0.05 -0.22 0.07 0.01
LULU20260508C00135000 135.00 2.18 2.50 2.40 400 66 40.49% 0.48 0.05 -0.22 0.07 0.01
LULU20260508C00136000 136.00 1.87 2.13 2.00 544 2 40.37% 0.42 0.05 -0.22 0.07 0.01
LULU20260508C00137000 137.00 1.53 1.80 1.72 286 83 40.33% 0.38 0.05 -0.21 0.07 0.01
LULU20260508C00138000 138.00 1.28 1.44 1.28 297 37 40.21% 0.33 0.05 -0.20 0.07 0.01
LULU20260508C00139000 139.00 0.98 1.10 1.05 85 98 40.17% 0.28 0.04 -0.18 0.06 0.01
LULU20260508C00140000 140.00 0.65 0.93 0.88 426 149 40.78% 0.24 0.04 -0.17 0.06 0.01
LULU20260508C00141000 141.00 0.63 0.77 0.76 108 34 40.51% 0.20 0.04 -0.15 0.05 0.00
LULU20260508C00142000 142.00 0.50 0.63 0.57 193 140 40.83% 0.17 0.03 -0.14 0.05 0.00
LULU20260508C00143000 143.00 0.41 0.49 0.44 113 131 41.25% 0.15 0.03 -0.12 0.04 0.00
LULU20260508C00144000 144.00 0.32 0.45 0.39 54 34 41.48% 0.12 0.03 -0.11 0.04 0.00
LULU20260508C00145000 145.00 0.27 0.32 0.29 212 302 41.48% 0.10 0.02 -0.09 0.03 0.00
LULU20260508C00146000 146.00 0.20 0.50 0.36 188 143 42.05% 0.08 0.02 -0.08 0.03 0.00
LULU20260508C00147000 147.00 0.14 0.27 0.20 42 95 42.47% 0.07 0.02 -0.07 0.02 0.00
LULU20260508C00148000 148.00 0.11 0.25 0.19 868 68 43.34% 0.06 0.01 -0.06 0.02 0.00
LULU20260508C00149000 149.00 0.00 0.19 0.21 21 42 43.88% 0.05 0.01 -0.05 0.02 0.00
LULU20260508C00150000 150.00 0.08 0.15 0.12 158 693 44.58% 0.04 0.01 -0.05 0.02 0.00
LULU20260508C00152500 152.50 0.03 0.11 0.09 20 114 47.39% 0.03 0.01 -0.04 0.01 0.00
LULU20260508C00155000 155.00 0.03 0.10 0.05 128 317 48.84% 0.02 0.01 -0.03 0.01 0.00
LULU20260508C00157500 157.50 0.00 0.17 0.06 30 100 56.71% 0.02 0.01 -0.04 0.01 0.00
LULU20260508C00160000 160.00 0.03 0.09 0.03 168 382 55.68% 0.01 0.00 -0.02 0.01 0.00
LULU20260508C00162500 162.50 0.00 0.10 0.10 10 20 60.72% 0.01 0.00 -0.02 0.01 0.00
LULU20260508C00165000 165.00 0.00 0.05 0.03 22 199 58.18% 0.01 0.00 -0.01 0.00 0.00
LULU20260508C00167500 167.50 0.00 0.05 0.01 16 98 79.23% 0.03 0.00 -0.06 0.01 0.00
LULU20260508C00170000 170.00 0.00 0.05 0.04 2 117 67.16% 0.01 0.00 -0.01 0.00 0.00
LULU20260508C00172500 172.50 0.00 0.07 0.01 2 7 80.86% 0.02 0.00 -0.03 0.01 0.00
LULU20260508C00175000 175.00 0.00 0.08 0.00 0 105 115.42% 0.06 0.01 -0.17 0.02 0.00
LULU20260508C00177500 177.50 0.00 0.08 0.00 0 5 170.99% 0.15 0.01 -0.51 0.04 0.00
LULU20260508C00180000 180.00 0.01 0.17 0.00 0 163 94.67% 0.02 0.00 -0.04 0.01 0.00
LULU20260508C00182500 182.50 0.00 0.03 0.00 0 8 80.34% 0.00 0.00 -0.01 0.00 0.00
LULU20260508C00185000 185.00 0.00 0.04 0.01 2 291 85.91% 0.00 0.00 -0.01 0.00 0.00
LULU20260508C00187500 187.50 0.00 0.12 0.00 0 4 192.95% 0.14 0.01 -0.54 0.04 0.00
LULU20260508C00190000 190.00 0.00 0.11 0.00 0 44 135.94% 0.04 0.00 -0.14 0.02 0.00
LULU20260508C00192500 192.50 0.00 0.07 0.00 0 1 203.20% 0.13 0.01 -0.55 0.04 0.00
LULU20260508C00195000 195.00 0.00 0.13 0.00 0 37 129.21% 0.02 0.00 -0.08 0.01 0.00
LULU20260508C00200000 200.00 0.00 0.05 0.01 12 122 104.16% 0.00 0.00 -0.01 0.00 0.00
LULU20260508C00205000 205.00 0.00 4.30 0.00 0 3 227.04% 0.12 0.00 -0.58 0.04 0.00
LULU20260508C00210000 210.00 0.00 4.30 0.00 0 112 235.95% 0.12 0.00 -0.59 0.04 0.00
LULU20260508C00215000 215.00 0.00 4.30 0.00 0 0 244.55% 0.11 0.00 -0.59 0.04 0.00
LULU20260508C00220000 220.00 0.01 0.05 0.20 1 39 130.94% 0.00 0.00 -0.02 0.00 0.00
LULU20260508C00225000 225.00 0.00 4.30 0.00 0 0 260.90% 0.11 0.00 -0.61 0.03 0.00
LULU20260508C00230000 230.00 0.00 4.30 0.00 0 0 268.68% 0.11 0.00 -0.62 0.03 0.00
LULU20260508C00235000 235.00 0.00 4.30 0.00 0 0 276.22% 0.10 0.00 -0.63 0.03 0.00
LULU20260508C00240000 240.00 0.00 4.30 0.00 0 1 283.54% 0.10 0.00 -0.63 0.03 0.00
Puts for markedsdato May 01, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
LULU20260508P00070000 70.00 0.00 4.30 0.00 0 0 360.86% -0.06 0.00 -0.56 0.02 -0.00
LULU20260508P00075000 75.00 0.00 4.30 0.00 0 0 329.08% -0.07 0.00 -0.55 0.02 -0.00
LULU20260508P00080000 80.00 0.00 4.30 0.00 0 0 299.26% -0.07 0.00 -0.54 0.03 -0.00
LULU20260508P00085000 85.00 0.00 4.30 0.00 0 0 271.10% -0.08 0.00 -0.52 0.03 -0.00
LULU20260508P00090000 90.00 0.00 0.03 0.00 0 0 105.86% -0.00 0.00 -0.01 0.00 -0.00
LULU20260508P00095000 95.00 0.00 0.04 0.00 0 0 95.42% -0.00 0.00 -0.01 0.00 -0.00
LULU20260508P00100000 100.00 0.01 0.05 0.01 1 24 86.26% -0.01 0.00 -0.02 0.00 -0.00
LULU20260508P00105000 105.00 0.00 0.05 0.00 0 2 71.78% -0.01 0.00 -0.01 0.00 -0.00
LULU20260508P00110000 110.00 0.00 0.14 0.10 3 5 68.07% -0.02 0.00 -0.03 0.01 -0.00
LULU20260508P00115000 115.00 0.00 0.08 0.08 3 15 50.53% -0.01 0.00 -0.02 0.01 -0.00
LULU20260508P00118000 118.00 0.00 4.45 0.00 0 1 112.27% -0.18 0.01 -0.40 0.05 -0.00
LULU20260508P00119000 119.00 0.00 0.35 0.34 4 0 52.03% -0.04 0.01 -0.06 0.02 -0.00
LULU20260508P00120000 120.00 0.00 0.23 0.17 121 70 48.80% -0.05 0.01 -0.06 0.02 -0.00
LULU20260508P00121000 121.00 0.17 0.29 0.22 6 9 48.88% -0.06 0.01 -0.07 0.02 -0.00
LULU20260508P00122000 122.00 0.23 0.35 0.25 14 10 47.71% -0.07 0.02 -0.08 0.03 -0.00
LULU20260508P00123000 123.00 0.29 0.36 0.34 63 0 46.23% -0.08 0.02 -0.09 0.03 -0.00
LULU20260508P00124000 124.00 0.35 0.62 0.45 133 111 45.11% -0.10 0.02 -0.10 0.03 -0.00
LULU20260508P00125000 125.00 0.50 0.57 0.55 111 598 44.59% -0.12 0.02 -0.11 0.04 -0.00
LULU20260508P00126000 126.00 0.50 0.81 0.68 70 54 44.06% -0.14 0.03 -0.13 0.04 -0.00
LULU20260508P00127000 127.00 0.17 0.95 0.68 145 23 43.35% -0.17 0.03 -0.14 0.05 -0.00
LULU20260508P00128000 128.00 0.95 1.13 1.06 85 113 42.75% -0.20 0.04 -0.16 0.05 -0.00
LULU20260508P00129000 129.00 1.17 1.37 1.29 430 80 42.02% -0.24 0.04 -0.17 0.06 -0.01
LULU20260508P00130000 130.00 1.45 1.64 1.55 738 407 42.17% -0.28 0.04 -0.19 0.06 -0.01
LULU20260508P00131000 131.00 1.76 2.02 1.88 127 45 41.58% -0.32 0.05 -0.20 0.07 -0.01
LULU20260508P00132000 132.00 2.12 2.61 2.10 177 95 41.29% -0.37 0.05 -0.21 0.07 -0.01
LULU20260508P00133000 133.00 2.51 2.81 2.53 90 66 41.11% -0.42 0.05 -0.22 0.07 -0.01
LULU20260508P00134000 134.00 3.00 3.30 3.15 366 124 40.70% -0.47 0.05 -0.22 0.07 -0.01
LULU20260508P00135000 135.00 3.50 3.90 3.72 1,363 438 39.88% -0.53 0.05 -0.22 0.07 -0.01
LULU20260508P00136000 136.00 4.05 4.90 3.95 251 71 40.86% -0.58 0.05 -0.22 0.07 -0.01
LULU20260508P00137000 137.00 4.75 5.10 4.61 276 90 40.73% -0.63 0.05 -0.21 0.07 -0.01
LULU20260508P00138000 138.00 5.40 5.90 5.43 66 123 40.93% -0.67 0.05 -0.20 0.07 -0.02
LULU20260508P00139000 139.00 5.85 6.65 6.10 103 87 43.14% -0.71 0.04 -0.20 0.06 -0.02
LULU20260508P00140000 140.00 6.55 7.45 6.97 227 365 41.82% -0.75 0.04 -0.18 0.06 -0.02
LULU20260508P00141000 141.00 7.35 8.35 7.84 34 9 45.63% -0.77 0.04 -0.19 0.06 -0.02
LULU20260508P00142000 142.00 8.15 9.55 8.73 128 117 43.04% -0.82 0.03 -0.15 0.05 -0.02
LULU20260508P00143000 143.00 9.50 10.15 9.75 35 52 46.39% -0.83 0.03 -0.16 0.05 -0.02
LULU20260508P00144000 144.00 9.85 11.60 10.35 26 42 45.61% -0.86 0.03 -0.14 0.04 -0.02
LULU20260508P00145000 145.00 10.90 12.40 10.98 72 368 40.49% -0.91 0.02 -0.09 0.03 -0.01
LULU20260508P00146000 146.00 11.55 13.25 8.56 2 3 41.61% -0.93 0.02 -0.08 0.03 -0.01
LULU20260508P00147000 147.00 10.65 14.55 0.00 0 6 66.18% -0.83 0.02 -0.23 0.05 -0.02
LULU20260508P00148000 148.00 12.15 15.35 0.00 0 22 80.32% -0.79 0.02 -0.31 0.05 -0.02
LULU20260508P00149000 149.00 13.10 16.30 0.00 0 24 82.65% -0.80 0.02 -0.31 0.05 -0.02
LULU20260508P00150000 150.00 15.10 17.35 16.00 66 238 48.68% -0.95 0.01 -0.07 0.02 -0.01
LULU20260508P00152500 152.50 17.00 19.65 18.45 4 49 58.58% -0.94 0.01 -0.09 0.02 -0.02
LULU20260508P00155000 155.00 19.10 21.85 21.00 3 149 89.71% -0.86 0.01 -0.26 0.04 -0.02
LULU20260508P00157500 157.50 21.00 24.85 0.00 0 20 109.32% -0.83 0.01 -0.36 0.05 -0.02
LULU20260508P00160000 160.00 23.90 27.40 26.05 64 125 97.44% -0.89 0.01 -0.24 0.03 -0.02
LULU20260508P00162500 162.50 26.00 29.80 0.00 0 1 115.76% -0.86 0.01 -0.33 0.04 -0.02
LULU20260508P00165000 165.00 28.50 33.50 0.00 0 1 161.46% -0.79 0.01 -0.62 0.05 -0.02
LULU20260508P00167500 167.50 31.00 35.95 0.00 0 0 167.47% -0.80 0.01 -0.63 0.05 -0.02
LULU20260508P00170000 170.00 33.50 37.40 0.00 0 0 138.05% -0.87 0.01 -0.37 0.04 -0.02
LULU20260508P00172500 172.50 36.00 40.95 0.00 0 0 180.76% -0.81 0.01 -0.65 0.05 -0.02
LULU20260508P00175000 175.00 38.50 43.45 0.00 0 0 187.13% -0.81 0.01 -0.66 0.05 -0.02
LULU20260508P00177500 177.50 41.00 45.50 0.00 0 0 161.81% -0.87 0.01 -0.44 0.04 -0.02
LULU20260508P00180000 180.00 43.50 48.65 0.00 0 0 203.44% -0.81 0.01 -0.71 0.05 -0.02
LULU20260508P00182500 182.50 46.00 50.95 0.00 0 0 205.27% -0.82 0.01 -0.69 0.05 -0.02
LULU20260508P00185000 185.00 48.50 53.45 0.00 0 0 211.03% -0.83 0.01 -0.70 0.05 -0.02
LULU20260508P00187500 187.50 51.00 55.95 0.00 0 0 216.65% -0.83 0.01 -0.71 0.05 -0.02
LULU20260508P00190000 190.00 53.50 58.65 0.00 0 0 222.15% -0.83 0.01 -0.72 0.05 -0.03
LULU20260508P00192500 192.50 56.00 61.15 0.00 0 0 236.07% -0.82 0.01 -0.80 0.05 -0.03
LULU20260508P00195000 195.00 58.50 63.45 0.00 0 0 232.79% -0.84 0.01 -0.74 0.05 -0.03
LULU20260508P00200000 200.00 63.50 68.45 0.00 0 0 243.00% -0.84 0.01 -0.75 0.04 -0.03
LULU20260508P00205000 205.00 68.50 73.45 0.00 0 0 252.82% -0.85 0.00 -0.77 0.04 -0.03
LULU20260508P00210000 210.00 73.50 78.65 0.00 0 0 271.37% -0.84 0.00 -0.85 0.05 -0.03
LULU20260508P00215000 215.00 78.50 83.65 0.00 0 0 271.38% -0.85 0.00 -0.79 0.04 -0.03
LULU20260508P00220000 220.00 83.50 88.65 0.00 0 0 289.56% -0.85 0.00 -0.88 0.04 -0.03
LULU20260508P00225000 225.00 88.50 93.65 0.00 0 0 297.03% -0.85 0.00 -0.88 0.04 -0.03
LULU20260508P00230000 230.00 93.50 98.65 0.00 0 0 306.56% -0.85 0.00 -0.90 0.04 -0.03
LULU20260508P00235000 235.00 98.50 103.65 0.00 0 0 319.35% -0.85 0.00 -0.95 0.04 -0.03
LULU20260508P00240000 240.00 103.50 108.55 0.00 0 0 321.30% -0.86 0.00 -0.92 0.04 -0.03
Other Listings
DE:33L 118,40 €
GB:0JVT 134,53 $
AT:LULU 119,40 €
IT:1LUL 118,60 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center