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   0.271 0.331 364.7 4.70
 
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 2.89 6.75 4.81 0.00 417 625  W   360 LULU 0.01 0.24 0.01 0.00 469 922  W  
LULU 0.05 0.34 0.22 0.00 1234 809  W   365 LULU 0.16 0.94 0.33 0.00 694 187  W  
LULU 0.01 0.07 0.01 0.00 1387 777  W   370 LULU 4.25 7.05 4.25 0.00 86 138  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 8.70 10.00 9.92 10.73 28 139  W   357.5 LULU 1.97 2.46 2.17 3.02 99 82  W  
LULU 7.40 8.10 8.04 9.10 96 287  W   360 LULU 2.82 3.20 2.80 3.88 283 730  W  
LULU 6.15 7.20 6.60 7.62 188 342  W   362.5 LULU 3.80 5.40 4.25 4.89 92 180  W  
LULU 4.85 5.25 5.05 6.29 267 488  W   365 LULU 4.90 5.20 5.10 6.07 295 514  W  
LULU 3.70 3.95 3.90 5.13 202 167  W   367.5 LULU 6.20 6.50 6.40 7.40 49 94  W  
LULU 2.21 3.00 2.87 4.13 642 660  W   370 LULU 7.60 8.20 7.60 8.90 84 158  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 10.50 13.10 12.25 14.59 5 8  W   357.5 LULU 3.60 4.10 3.70 4.98 2 13  W  
LULU 9.70 10.40 9.75 13.02 56 122  W   360 LULU 4.40 6.30 4.65 5.89 46 104  W  
LULU 7.75 8.85 8.06 11.55 33 7  W   362.5 LULU 5.40 6.75 6.67 6.91 1 10  W  
LULU 6.50 7.70 7.10 10.19 25 102  W   365 LULU 6.50 7.30 6.77 8.03 25 38  W  
LULU 4.85 6.35 6.01 8.94 7 11  W   367.5 LULU 7.80 9.30 9.14 9.27 1 13  W  
LULU 4.65 5.60 5.16 7.80 23 108  W   370 LULU 9.25 11.10 11.20 10.61 0 22  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 12.45 13.85 14.20 18.69 1 57  S   357.5 LULU 5.10 6.05 5.05 5.82 4 171  S  
LULU 11.00 12.35 11.65 17.10 56 625  S   360 LULU 5.85 6.75 6.15 6.68 87 2147  S  
LULU 10.25 10.60 10.47 15.59 51 80  S   362.5 LULU 7.05 7.35 7.40 7.63 23 123  S  
LULU 8.85 9.40 9.18 14.16 68 52  S   365 LULU 8.25 8.50 8.25 8.67 110 86  S  
LULU 7.60 8.10 7.75 12.82 202 86  S   367.5 LULU 9.50 9.80 9.55 9.79 169 74  S  
LULU 6.55 6.80 6.40 11.57 66 583  S   370 LULU 10.85 11.20 10.69 10.99 22 729  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 13.30 15.55 13.80 21.74 19 101  W   360 LULU 7.20 11.55 7.55 6.69 72 84  W  
LULU 10.20 12.40 10.80 18.66 52 321  W   365 LULU 9.25 12.05 9.85 8.47 33 17  W  
LULU 6.50 10.25 8.70 15.86 9 109  W   370 LULU 11.65 13.95 12.57 10.52 1 18  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 12.40 20.40 17.85 27.15 11 41  W   360 LULU 6.00 13.80 12.70 6.18 0 88  W  
LULU 9.65 17.60 14.03 23.91 12 52  W   365 LULU 8.15 16.00 12.02 7.71 1 33  W  
LULU 7.25 15.15 11.65 20.90 114 106  W   370 LULU 10.45 18.55 16.00 9.48 0 2  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 18.45 26.50 0.00 33.47 0 0  W   360 LULU 11.30 17.55 15.43 5.35 4 0  W  
LULU 17.65 23.85 20.53 30.07 2 0  W   365 LULU 13.60 19.55 0.00 6.63 0 0  W  
LULU 13.20 19.00 15.51 26.87 0 5  W   370 LULU 16.15 22.05 20.70 8.10 4 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 24.60 25.00 24.91 49.11 263 358  S   360 LULU 17.05 17.45 17.21 3.37 94 899  S  
LULU 19.45 19.75 19.17 41.95 11 651  S   370 LULU 21.80 22.35 22.03 5.08 77 919  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.