Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

LULULEMON ATHLTCA INC (LULU) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LULU LULULEMON ATHLTCA INC   0.219 0.345 390.65 1.19

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 3.40 7.50 6.47 0.00 53 158  Q   385 LULU 0.00 0.01 0.01 0.00 750 1767  Q  
LULU 2.16 5.00 3.81 0.00 179 251  Q   387.5 LULU 0.00 0.01 0.01 0.00 376 404  Q  
LULU 0.39 1.99 1.06 0.00 1282 1279  Q   390 LULU 0.02 0.10 0.05 0.00 2712 1362  Q  
LULU 0.00 0.01 0.01 0.00 2081 964  Q   392.5 LULU 0.31 4.70 1.23 0.00 948 465  Q  
LULU 0.00 0.01 0.01 0.00 2396 1371  Q   395 LULU 2.35 8.25 3.45 0.00 619 606  Q  
LULU 0.00 0.01 0.01 0.00 1439 750  Q   397.5 LULU 3.35 8.40 5.44 0.00 63 315  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 8.15 8.90 8.72 11.03 92 135  W   385 LULU 2.08 2.22 2.05 4.62 339 394  W  
LULU 6.60 6.95 6.76 9.53 58 104  W   387.5 LULU 2.90 3.05 2.62 5.62 187 165  W  
LULU 5.10 5.50 5.45 8.16 552 789  W   390 LULU 3.90 4.10 3.90 6.75 326 422  W  
LULU 3.90 4.25 4.00 6.93 365 179  W   392.5 LULU 5.15 5.40 5.05 8.01 358 80  W  
LULU 2.93 3.25 3.10 5.83 579 653  W   395 LULU 6.65 6.95 6.11 9.41 319 407  W  
LULU 2.19 2.35 2.33 4.86 167 209  W   397.5 LULU 8.35 8.65 8.75 10.93 32 48  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 9.25 12.15 12.00 15.31 31 16  W   385 LULU 4.00 4.85 3.92 6.65 24 78  W  
LULU 8.45 11.00 9.70 13.82 12 32  W   387.5 LULU 4.80 5.30 4.56 7.65 77 17  W  
LULU 4.90 9.40 8.20 12.43 58 101  W   390 LULU 5.85 7.80 6.00 8.74 17 59  W  
LULU 5.30 7.85 7.05 11.13 26 53  W   392.5 LULU 7.10 9.00 7.54 9.92 30 15  W  
LULU 5.25 6.55 5.40 9.93 205 253  W   395 LULU 7.10 10.50 8.26 11.19 31 218  W  
LULU 3.85 5.05 4.50 8.81 16 55  W   397.5 LULU 8.65 11.80 10.84 12.56 2 3  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 12.65 13.00 13.60 19.83 22 150  S   385 LULU 5.50 5.80 5.50 7.45 90 598  S  
LULU 11.15 11.55 11.50 18.31 8 89  S   387.5 LULU 6.40 6.80 6.45 8.38 17 244  S  
LULU 9.70 10.10 10.05 16.85 471 808  S   390 LULU 7.60 7.95 7.54 9.38 418 883  S  
LULU 8.50 8.80 9.00 15.48 73 359  S   392.5 LULU 8.75 9.25 8.40 10.46 538 101  S  
LULU 7.35 7.65 7.50 14.17 121 446  S   395 LULU 10.25 10.60 9.75 11.62 19 250  S  
LULU 6.35 6.60 6.50 12.95 27 125  S   397.5 LULU 11.70 12.15 13.30 12.84 0 41  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 14.15 16.45 14.35 24.97 2 31  W   385 LULU 6.50 8.00 7.13 7.43 30 37  W  
LULU 10.00 12.00 12.00 21.86 16 142  W   390 LULU 8.65 10.40 8.35 9.17 20 105  W  
LULU 8.55 10.90 9.09 18.99 19 166  W   395 LULU 9.85 14.70 11.09 11.15 3 25  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 12.50 17.80 16.06 30.94 2 11  W   385 LULU 7.05 8.25 8.04 6.87 3 48  W  
LULU 11.30 13.65 13.65 27.68 11 57  W   390 LULU 9.70 11.95 10.42 8.37 6 29  W  
LULU 10.00 11.05 10.89 24.62 47 137  W   395 LULU 12.20 14.50 12.09 10.08 5 29  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 16.25 18.95 0.00 37.85 0 0  W   385 LULU 7.75 10.50 9.30 5.97 10 0  W  
LULU 12.55 16.25 16.00 34.45 1 0  W   390 LULU 10.40 12.60 0.00 7.23 0 0  W  
LULU 11.10 13.35 12.00 31.23 17 0  W   395 LULU 12.40 17.75 0.00 8.66 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LULU 15.70 15.95 15.90 42.29 278 440  S   390 LULU 11.85 12.25 11.61 5.92 95 322  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.