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

Option Chains For LOW 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
LOW LOWE'S COMPANIES INC   0.301 0.505 122.25 1.61

 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 2.05 2.36 2.18 0.00 1195 11643  W   120 LOW 0.00 0.01 0.03 0.00 675 308  W  
LOW 1.04 1.40 1.26 0.00 931 2364  W   121 LOW 0.00 0.01 0.04 0.00 272 441  W  
LOW 0.20 0.35 0.26 0.00 1781 2638  W   122 LOW 0.00 0.05 0.18 0.00 115 37  W  
LOW 0.00 0.01 0.01 0.00 434 5061  W   125 LOW 2.67 2.93 2.71 0.00 22 81  W  
 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 3.20 3.40 3.20 4.38 1419 1116  W   120 LOW 1.02 1.31 1.15 2.13 190 68  W  
LOW 2.53 2.75 2.68 3.81 330 340  W   121 LOW 1.36 1.77 1.45 2.56 59 32  W  
LOW 1.89 2.16 2.06 3.28 427 365  W   122 LOW 1.79 2.25 1.90 3.03 132 23  W  
LOW 1.29 1.62 1.53 2.81 294 85  W   123 LOW 2.26 2.44 2.40 3.56 7 0  W  
LOW 0.75 1.24 1.16 2.38 411 18  W   124 LOW 2.84 3.05 3.98 4.13 1 0  W  
LOW 0.75 0.86 0.76 2.01 705 1424  W   125 LOW 3.45 3.70 3.70 4.76 14 17  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 4.15 4.40 4.39 5.82 144 459  W   120 LOW 1.97 2.35 2.20 3.57 25 31  W  
LOW 3.55 3.80 3.65 5.28 93 127  W   121 LOW 2.35 2.60 2.47 4.02 37 89  W  
LOW 2.96 3.20 3.15 4.77 227 330  W   122 LOW 2.63 3.35 3.08 4.52 40 13  W  
LOW 2.44 2.70 2.47 4.30 17 6  W   123 LOW 3.20 3.50 3.55 5.04 18 0  W  
LOW 1.99 2.41 2.05 3.86 8 1  W   124 LOW 3.80 4.05 4.20 5.61 10 1  W  
LOW 1.24 1.79 1.70 3.46 154 280  W   125 LOW 4.40 4.60 4.80 6.20 10 1  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 4.60 5.85 4.25 6.92 3 61  W   120 LOW 2.43 3.25 4.05 4.65 0 4  W  
LOW 4.10 4.60 4.45 6.39 8 32  W   121 LOW 2.84 3.70 0.00 5.12 0 0  W  
LOW 3.70 4.20 3.90 5.89 31 25  W   122 LOW 3.40 4.50 5.10 5.63 1 0  W  
LOW 3.20 3.75 0.00 5.42 0 0  W   123 LOW 3.80 4.55 0.00 6.16 0 0  W  
LOW 2.63 3.05 2.78 4.98 4 0  W   124 LOW 4.50 5.55 0.00 6.71 0 0  W  
LOW 2.20 2.71 2.46 4.57 93 128  W   125 LOW 5.05 5.45 0.00 7.30 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 5.65 5.75 5.66 7.84 790 5842  S   120 LOW 3.40 3.60 3.65 5.56 89 773  S  
LOW 4.95 5.20 4.95 7.32 65 107  S   121 LOW 3.80 4.00 4.01 6.04 48 34  S  
LOW 4.45 4.65 4.60 6.83 195 231  S   122 LOW 4.25 4.45 4.52 6.55 89 59  S  
LOW 3.95 4.10 4.00 6.37 12 0  S   123 LOW 4.70 4.90 5.18 7.08 15 0  S  
LOW 3.45 3.60 3.31 5.92 11 0  S   124 LOW 5.20 5.45 5.35 7.64 15 0  S  
LOW 3.00 3.15 3.05 5.50 191 7431  S   125 LOW 5.75 5.95 6.23 8.22 2 370  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 6.10 6.50 6.10 8.65 7 74  W   120 LOW 3.55 4.40 3.91 6.35 2 4  W  
LOW 5.45 5.95 4.90 8.14 4 12  W   121 LOW 4.35 4.85 0.00 6.84 0 0  W  
LOW 4.80 6.10 5.10 7.66 5 363  W   122 LOW 3.95 6.15 0.00 7.36 0 0  W  
LOW 4.40 5.05 4.51 7.19 21 0  W   123 LOW 4.95 5.70 5.50 7.89 2 2  W  
LOW 3.75 4.35 4.00 6.75 1 1  W   124 LOW 5.50 6.25 0.00 8.45 0 0  W  
LOW 3.45 4.05 3.40 6.33 17 29  W   125 LOW 5.15 6.80 0.00 9.02 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 6.40 7.00 5.20 9.29 5 0  W   120 LOW 3.95 5.35 0.00 6.96 0 0  W  
LOW 5.80 6.30 6.05 8.78 1 0  W   121 LOW 4.25 5.20 0.00 7.46 0 0  W  
LOW 4.80 6.10 4.25 8.30 3 0  W   122 LOW 4.60 5.90 0.00 7.98 0 0  W  
LOW 4.60 5.60 4.55 7.84 0 1  W   123 LOW 4.75 6.05 5.82 8.51 10 0  W  
LOW 2.47 4.70 0.00 7.39 0 0  W   124 LOW 5.80 8.05 6.10 9.07 2 0  W  
LOW 3.70 4.30 3.25 6.97 3 0  W   125 LOW 5.95 8.00 0.00 9.64 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 7.55 7.80 7.78 10.70 167 1606  S   120 LOW 5.35 5.60 5.55 8.31 26 528  S  
LOW 4.90 5.10 5.00 8.41 70 1883  S   125 LOW 7.70 7.90 7.90 11.01 13 878  S  



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.