LULULEMON ATHLTCA INC (LULU) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

LULU	LULULEMON ATHLTCA INC	0.311	0.333	347.16	-5.80


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	7.55	9.35	9.60	8.76	4	132	S	340	LULU	1.46	1.55	1.53	1.48	154	1512	S
LULU	6.25	7.50	7.75	6.98	1	16	S	342.5	LULU	2.11	2.29	2.00	2.20	50	247	S
LULU	5.55	5.75	5.70	5.41	37	11	S	345	LULU	3.05	3.20	3.11	3.13	104	285	S
LULU	4.20	4.40	4.58	4.08	43	57	S	347.5	LULU	4.15	4.40	4.10	4.29	44	175	S
LULU	3.05	3.25	3.17	2.98	155	820	S	350	LULU	5.55	5.80	5.60	5.70	218	981	S
LULU	2.20	2.33	2.25	2.11	162	181	S	352.5	LULU	7.10	7.45	6.15	7.33	51	528	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	11.15	11.65	11.49	12.56	12	50	W	340	LULU	3.40	3.55	3.43	4.04	31	222	W
LULU	9.50	10.00	0.00	10.97	0	0	W	342.5	LULU	4.15	4.40	4.00	4.94	14	26	W
LULU	8.05	8.35	8.40	9.50	7	33	W	345	LULU	5.20	5.40	5.20	5.96	17	200	W
LULU	6.70	6.95	7.25	8.16	58	26	W	347.5	LULU	6.30	6.50	5.92	7.12	9	24	W
LULU	5.45	5.70	5.62	6.96	472	108	W	350	LULU	7.55	7.85	7.40	8.40	35	241	W
LULU	4.45	4.65	5.13	5.88	11	48	W	352.5	LULU	9.05	9.30	8.15	9.81	3	6	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	11.55	18.65	18.27	16.31	0	35	W	340	LULU	4.35	6.05	5.53	5.25	65	139	W
LULU	10.15	17.05	0.00	14.73	0	0	W	342.5	LULU	4.50	10.90	4.51	6.13	1	0	W
LULU	10.20	15.55	9.50	13.24	0	22	W	345	LULU	5.45	8.50	6.75	7.11	3	221	W
LULU	7.55	14.25	0.00	11.84	0	0	W	347.5	LULU	6.90	13.20	7.28	8.19	2	0	W
LULU	6.85	9.55	9.03	10.55	548	97	W	350	LULU	9.15	13.20	10.50	9.36	2	68	W
LULU	5.40	11.85	9.00	9.35	1	0	W	352.5	LULU	9.75	16.15	10.55	10.64	1	0	W

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	21.35	24.85	24.65	20.53	0	13	W	340	LULU	12.85	16.30	12.70	5.62	2	131	W
LULU	18.55	22.15	22.65	17.35	0	4	W	345	LULU	15.05	18.75	15.94	7.33	10	101	W
LULU	16.50	19.50	18.00	14.49	3	18	W	350	LULU	14.95	21.20	17.50	9.36	2	324	W

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	22.05	25.95	22.69	25.41	0	1	W	340	LULU	13.85	16.50	14.67	5.43	4	5	W
LULU	19.50	23.15	23.60	22.11	0	1	W	345	LULU	16.15	19.35	16.50	6.93	1	15	W
LULU	17.30	20.85	20.70	19.07	0	6	W	350	LULU	17.65	22.05	18.10	8.71	0	90	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	24.60	24.85	25.40	31.11	36	182	S	340	LULU	15.40	15.85	15.58	4.86	179	2755	S
LULU	19.30	19.60	19.61	24.45	35	792	S	350	LULU	20.20	20.50	20.00	7.64	44	2276	S

2024-06-28 - Calls									2024-06-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	24.95	26.75	28.30	37.71	0	1	Q	340	LULU	15.25	18.05	14.22	4.09	0	9	Q
LULU	22.10	24.80	0.00	34.14	0	0	Q	345	LULU	17.80	18.70	17.72	5.14	0	2	Q
LULU	19.30	21.55	20.72	30.76	2	2	Q	350	LULU	18.65	21.20	18.02	6.36	2	138	Q

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
LULU	27.85	28.40	32.00	63.26	0	82	S	340	LULU	17.60	17.95	17.15	1.72	5	480	S
LULU	22.70	22.95	23.15	55.82	25	245	S	350	LULU	22.25	22.65	22.65	2.69	18	1238	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

LULULEMON ATHLTCA INC (LULU) Option Chains Report Date: 05-13 05-10 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19 04-18 04-17 04-16 04-15

LULULEMON ATHLTCA INC (LULU) Option Chains Report Date: