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   0.207 0.294 112.6 0.27

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 2.60 2.75 2.58 0.00 541 6805  S   110 LOW 0.05 0.08 0.08 0.00 123 2946  S  
LOW 1.52 1.80 1.43 0.00 130 614  S   111 LOW 0.10 0.14 0.21 0.00 93 660  S  
LOW 0.84 0.91 0.69 0.00 246 437  S   112 LOW 0.26 0.31 0.34 0.00 78 293  S  
LOW 0.28 0.33 0.21 0.00 160 615  S   113 LOW 0.68 0.75 0.81 0.00 365 149  S  
LOW 0.05 0.09 0.05 0.00 195 268  S   114 LOW 1.35 1.62 1.90 0.00 0 35  S  
LOW 0.01 0.03 0.03 0.00 649 7489  S   115 LOW 2.33 2.53 2.57 0.00 0 1372  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 2.80 2.92 2.75 3.45 10 162  W   110 LOW 0.54 0.58 0.71 0.77 18 187  W  
LOW 2.02 2.08 1.92 2.77 38 140  W   111 LOW 0.81 0.85 0.85 1.10 58 123  W  
LOW 1.33 1.40 1.39 2.18 54 308  W   112 LOW 1.18 1.24 1.52 1.50 105 71  W  
LOW 0.82 0.87 0.80 1.67 81 466  W   113 LOW 1.71 1.76 1.80 1.99 31 78  W  
LOW 0.47 0.51 0.51 1.25 204 566  W   114 LOW 2.35 2.43 2.38 2.57 20 66  W  
LOW 0.24 0.28 0.25 0.91 67 214  W   115 LOW 3.10 3.30 3.55 3.23 0 62  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 3.10 3.20 2.95 4.26 14 29  W   110 LOW 0.95 0.99 1.15 1.36 30 73  W  
LOW 2.41 2.46 2.31 3.63 5 31  W   111 LOW 1.26 1.31 1.36 1.72 32 71  W  
LOW 1.78 1.86 1.65 3.05 74 539  W   112 LOW 1.66 1.72 1.79 2.14 44 124  W  
LOW 1.28 1.35 1.34 2.54 16 133  W   113 LOW 2.14 2.22 1.83 2.63 15 54  W  
LOW 0.88 0.94 0.81 2.09 24 83  W   114 LOW 2.74 2.82 2.79 3.17 1 58  W  
LOW 0.58 0.63 0.62 1.70 241 410  W   115 LOW 3.40 3.55 3.60 3.78 3 28  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 3.45 3.55 3.60 5.03 0 43  W   110 LOW 1.27 1.35 1.37 1.74 11 23  W  
LOW 2.78 2.86 2.93 4.41 0 24  W   111 LOW 1.60 1.68 1.75 2.12 11 14  W  
LOW 2.18 2.27 2.26 3.84 0 46  W   112 LOW 2.00 2.09 2.00 2.54 9 44  W  
LOW 1.60 1.74 1.64 3.32 16 86  W   113 LOW 2.49 2.57 2.79 3.01 0 2  W  
LOW 1.23 1.31 1.31 2.84 8 47  W   114 LOW 3.05 3.15 4.90 3.53 0 7  W  
LOW 0.88 0.95 1.09 2.42 7 27  W   115 LOW 3.70 3.80 3.40 4.10 12 0  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 3.75 3.90 3.65 5.82 122 3054  S   110 LOW 1.59 1.68 1.71 2.00 264 2900  S  
LOW 1.20 1.31 1.17 3.14 438 5642  S   115 LOW 3.95 4.15 4.30 4.26 20 80  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 5.10 5.50 5.35 6.65 0 82  W   110 LOW 2.90 3.10 3.31 2.15 0 13  W  
LOW 4.25 4.80 4.50 6.02 10 362  W   111 LOW 3.30 3.70 4.65 2.50 0 3  W  
LOW 3.75 4.25 4.00 5.43 0 40  W   112 LOW 3.60 4.10 3.85 2.89 2 2  W  
LOW 3.45 3.65 4.07 4.88 1 9  W   113 LOW 4.20 4.45 4.60 3.32 11 0  W  
LOW 2.90 3.25 3.04 4.37 264 45  W   114 LOW 4.65 5.05 5.17 3.79 0 1  W  
LOW 2.43 2.84 2.56 3.89 22 28  W   115 LOW 5.35 5.55 0.00 4.30 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 5.35 5.50 5.46 7.54 4 41  W   110 LOW 3.10 3.25 3.15 2.21 3 37  W  
LOW 4.70 4.90 4.74 6.90 4 10  W   111 LOW 3.50 3.65 3.40 2.55 6 9  W  
LOW 4.20 4.50 4.50 6.30 0 11  W   112 LOW 3.95 4.10 4.20 2.92 7 9  W  
LOW 3.70 3.80 3.76 5.73 36 67  W   113 LOW 4.40 4.55 4.75 3.32 11 0  W  
LOW 3.20 3.30 3.10 5.20 0 1  W   114 LOW 4.90 5.10 0.00 3.76 0 0  W  
LOW 2.79 2.88 2.68 4.70 17 42  W   115 LOW 5.45 5.70 0.00 4.24 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 6.80 7.05 6.87 16.22 25 4023  S   110 LOW 4.30 4.50 4.75 1.37 0 1594  S  
LOW 4.10 4.35 4.27 12.80 384 11006  S   115 LOW 6.60 6.90 7.05 2.39 0 1137  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.