LULU Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

105.22

Change

+0.63

Open

103.36

Previous

104.59

High

106.48

Low

102.76

Bid

-

Ask

-

Volume

3,371,579

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.473

Hist Vol

0.455

Opt Volume

29,433

Open Int

475,341

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261030C00103000	2.79	3.15	2.98	2.47	68	608	W	103.00	LULU 261030P00103000	0.64	0.81	0.75	0.25	222	89	W
LULU 261030C00104000	2.12	2.45	2.00	1.72	166	445	W	104.00	LULU 261030P00104000	1.00	1.19	1.12	0.50	146	54	W
LULU 261030C00105000	1.62	1.89	1.69	1.11	686	1,125	W	105.00	LULU 261030P00105000	1.39	1.64	1.47	0.89	654	86	W
LULU 261030C00106000	1.20	1.37	1.30	0.66	281	453	W	106.00	LULU 261030P00106000	1.92	2.23	2.01	1.44	96	9	W
LULU 261030C00107000	0.82	1.00	0.75	0.36	644	818	W	107.00	LULU 261030P00107000	2.51	2.88	1.95	2.14	36	1	W
LULU 261030C00108000	0.54	0.70	0.63	0.18	352	701	W	108.00	LULU 261030P00108000	3.15	3.70	2.69	2.95	20	7	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261106C00103000	4.10	4.55	4.02	4.16	56	199	W	103.00	LULU 261106P00103000	1.77	2.12	1.61	1.75	49	82	W
LULU 261106C00104000	3.50	4.00	3.92	3.57	102	154	W	104.00	LULU 261106P00104000	2.26	2.57	2.41	2.16	103	91	W
LULU 261106C00105000	3.00	3.35	3.23	3.03	270	338	W	105.00	LULU 261106P00105000	2.74	3.00	3.01	2.62	61	22	W
LULU 261106C00106000	2.59	2.89	2.72	2.55	95	136	W	106.00	LULU 261106P00106000	3.15	3.70	3.53	3.13	7	26	W
LULU 261106C00107000	2.19	2.45	2.34	2.13	73	115	W	107.00	LULU 261106P00107000	3.75	4.25	5.00	3.71	0	13	W
LULU 261106C00108000	1.84	2.06	1.95	1.75	48	255	W	108.00	LULU 261106P00108000	4.40	4.95	10.25	4.33	0	9	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261113C00103000	4.85	5.75	4.95	5.43	13	84	W	103.00	LULU 261113P00103000	2.60	3.20	2.92	2.54	10	11	W
LULU 261113C00104000	4.40	5.05	5.10	4.86	5	156	W	104.00	LULU 261113P00104000	3.00	3.75	3.11	2.96	1	4	W
LULU 261113C00105000	4.10	4.40	4.00	4.32	40	310	W	105.00	LULU 261113P00105000	3.45	4.25	3.64	3.42	1	22	W
LULU 261113C00106000	3.35	4.15	3.29	3.83	44	41	W	106.00	LULU 261113P00106000	3.95	4.75	10.87	3.91	0	1	W
LULU 261113C00107000	3.00	4.60	2.89	3.37	6	35	W	107.00	LULU 261113P00107000	4.55	5.30	5.75	4.45	0	20	W
LULU 261113C00108000	2.76	3.10	2.96	2.96	164	88	W	108.00	LULU 261113P00108000	5.10	6.00	6.25	5.03	0	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261120C00103000	5.75	6.25	5.75	6.66	10	135	S	103.00	LULU 261120P00103000	3.25	3.70	3.37	3.00	13	17	S
LULU 261120C00104000	5.15	6.00	5.25	6.08	24	34	S	104.00	LULU 261120P00104000	3.45	4.20	3.65	3.41	12	75	S
LULU 261120C00105000	4.65	5.20	4.62	5.54	283	5,377	S	105.00	LULU 261120P00105000	4.20	4.60	4.47	3.85	38	2,176	S
LULU 261120C00106000	4.20	4.70	4.05	5.03	212	39	S	106.00	LULU 261120P00106000	3.95	6.25	4.65	4.33	2	16	S
LULU 261120C00107000	3.75	4.25	4.39	4.55	229	66	S	107.00	LULU 261120P00107000	5.25	5.60	5.50	4.83	11	3	S
LULU 261120C00108000	3.40	3.80	3.40	4.11	67	47	S	108.00	LULU 261120P00108000	5.80	6.50	6.50	5.37	1	50	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261127C00103000	6.15	6.90	5.67	7.94	8	17	W	103.00	LULU 261127P00103000	2.94	5.10	6.35	3.23	0	42	W
LULU 261127C00104000	5.70	6.35	5.80	7.36	18	43	W	104.00	LULU 261127P00104000	3.20	5.00	4.00	3.62	11	0	W
LULU 261127C00105000	5.15	6.55	5.24	6.80	32	54	W	105.00	LULU 261127P00105000	3.65	6.15	4.72	4.04	7	8	W
LULU 261127C00106000	4.40	5.30	6.17	6.27	13	39	W	106.00	LULU 261127P00106000	4.25	6.05	11.42	4.49	0	1	W
LULU 261127C00107000	4.25	5.15	4.90	5.77	5	6	W	107.00	—	—	—	—	—	—	—	—
LULU 261127C00108000	2.97	5.45	4.02	5.30	2	6	W	108.00	LULU 261127P00108000	5.45	7.45	7.38	5.47	1	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261204C00103000	6.60	8.90	7.92	9.33	3	75	W	103.00	LULU 261204P00103000	4.20	6.30	4.65	3.29	1	1	W
LULU 261204C00104000	6.05	7.40	6.40	8.73	41	53	W	104.00	LULU 261204P00104000	4.80	6.80	5.00	3.66	5	0	W
LULU 261204C00105000	5.55	7.10	7.12	8.15	1	11	W	105.00	LULU 261204P00105000	5.20	6.90	6.02	4.05	10	0	W
LULU 261204C00106000	5.05	6.60	6.00	7.61	3	17	W	106.00	—	—	—	—	—	—	—	—
LULU 261204C00107000	4.75	6.00	5.70	7.08	7	4	W	107.00	—	—	—	—	—	—	—	—
LULU 261204C00108000	4.20	6.50	5.50	6.59	6	1	W	108.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LULU 261218C00095000	13.60	15.95	15.25	18.14	1	1,111	S	95.00	LULU 261218P00095000	3.80	4.15	4.00	1.25	99	2,187	S
LULU 261218C00100000	11.45	12.00	12.00	14.48	30	1,814	S	100.00	LULU 261218P00100000	5.65	6.05	5.91	2.24	97	2,868	S
LULU 261218C00105000	8.70	9.35	8.90	11.26	89	1,398	S	105.00	LULU 261218P00105000	7.95	8.50	8.55	3.67	155	1,316	S
LULU 261218C00110000	6.70	7.10	6.60	8.53	176	4,683	S	110.00	LULU 261218P00110000	10.30	11.40	11.51	5.58	7	2,663	S
LULU 261218C00115000	4.90	5.45	4.93	6.29	87	1,066	S	115.00	LULU 261218P00115000	13.50	14.60	14.00	8.00	13	658	S
LULU 261218C00120000	3.70	3.90	3.75	4.53	966	3,217	S	120.00	LULU 261218P00120000	17.55	18.30	17.90	10.88	12	894	S

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