Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LULU LULULEMON ATHLTCA INC   0.267 0.331 360 -4.59
 
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 6.00 8.20 7.10 0.00 12 183  W   352.5 LULU 0.27 0.53 0.36 0.00 110 592  W  
LULU 3.85 5.85 5.72 0.00 40 330  W   355 LULU 0.58 0.70 0.60 0.00 308 353  W  
LULU 3.60 3.85 3.70 0.00 37 185  W   357.5 LULU 1.15 1.24 1.20 0.00 235 248  W  
LULU 2.06 2.20 2.15 0.00 383 660  W   360 LULU 2.06 2.25 2.14 0.00 537 916  W  
LULU 1.06 1.13 1.11 0.00 238 287  W   362.5 LULU 2.79 3.85 3.60 0.00 35 155  W  
LULU 0.46 0.83 0.52 0.00 609 812  W   365 LULU 5.30 5.85 5.36 0.00 28 192  W  
LULU 0.21 0.24 0.23 0.00 112 659  W   367.5 LULU 7.05 11.25 7.44 0.00 8 22  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 10.15 10.60 10.00 11.41 3 34  W   352.5 LULU 2.48 2.64 2.56 3.22 36 261  W  
LULU 8.50 8.80 8.85 9.77 50 187  W   355 LULU 3.20 3.40 3.19 4.08 110 416  W  
LULU 6.95 7.25 6.95 8.28 46 131  W   357.5 LULU 4.10 4.35 4.24 5.08 27 69  W  
LULU 5.60 5.80 5.60 6.94 159 219  W   360 LULU 5.20 5.45 5.39 6.23 107 700  W  
LULU 4.35 4.60 4.40 5.75 67 332  W   362.5 LULU 6.50 6.75 6.32 7.54 12 188  W  
LULU 3.35 3.55 3.45 4.70 374 247  W   365 LULU 7.95 8.25 7.62 8.99 21 518  W  
LULU 2.53 2.65 2.37 3.80 35 153  W   367.5 LULU 9.55 10.05 9.53 10.58 24 99  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 12.05 12.65 17.15 15.20 0 5  W   352.5 LULU 3.95 4.20 5.55 4.95 2 5  W  
LULU 9.40 10.85 10.15 13.62 7 86  W   355 LULU 4.10 5.05 5.80 5.84 6 57  W  
LULU 8.85 9.35 8.60 12.13 7 7  W   357.5 LULU 5.75 6.10 5.70 6.84 10 7  W  
LULU 7.55 7.90 7.45 10.75 61 70  W   360 LULU 6.85 7.20 7.35 7.94 89 32  W  
LULU 6.25 6.65 6.50 9.48 6 7  W   362.5 LULU 8.05 9.55 8.15 9.15 8 3  W  
LULU 5.20 5.80 5.20 8.31 13 103  W   365 LULU 9.45 10.80 10.00 10.46 31 22  W  
LULU 4.30 5.65 4.55 7.24 2 10  W   367.5 LULU 11.00 11.70 12.15 11.87 13 15  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 13.80 14.15 13.90 19.32 2 36  S   352.5 LULU 5.25 5.50 5.95 5.66 3 229  S  
LULU 12.20 12.50 12.35 17.71 41 92  S   355 LULU 6.05 6.40 6.45 6.50 9 209  S  
LULU 10.70 11.00 11.30 16.18 8 53  S   357.5 LULU 7.10 7.40 7.09 7.43 16 159  S  
LULU 9.30 9.60 9.50 14.73 50 636  S   360 LULU 8.20 8.50 8.39 8.44 55 2149  S  
LULU 8.05 8.30 8.00 13.37 19 84  S   362.5 LULU 9.45 9.70 9.36 9.53 64 79  S  
LULU 6.90 7.15 7.50 12.09 20 51  S   365 LULU 10.80 11.05 11.13 10.71 10 84  S  
LULU 5.85 6.10 6.31 10.90 2 92  S   367.5 LULU 12.30 12.60 13.40 11.97 9 76  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 13.55 14.45 15.85 22.40 9 56  W   355 LULU 6.10 11.80 8.62 6.44 3 19  W  
LULU 10.85 11.60 10.90 19.28 23 81  W   360 LULU 9.35 11.95 9.85 8.16 49 73  W  
LULU 7.85 10.45 8.50 16.43 54 333  W   365 LULU 11.90 14.10 11.90 10.16 0 17  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 13.00 20.80 21.05 27.87 0 225  W   355 LULU 6.15 13.95 10.75 5.89 3 25  W  
LULU 10.00 18.00 14.70 24.59 14 37  W   360 LULU 8.30 16.15 12.70 7.37 5 85  W  
LULU 8.00 15.50 10.50 21.54 9 45  W   365 LULU 11.00 18.65 13.92 9.08 0 33  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 21.00 26.30 0.00 34.25 0 0  W   355 LULU 11.80 19.25 0.00 5.06 0 0  W  
LULU 16.90 21.65 0.00 30.82 0 0  W   360 LULU 14.05 21.85 0.00 6.28 0 0  W  
LULU 13.85 20.85 0.00 27.58 0 0  W   365 LULU 17.20 24.90 0.00 7.71 0 0  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 22.00 22.25 22.20 46.33 25 359  S   360 LULU 19.10 19.35 20.15 3.88 67 891  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.