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   0.313 0.505 123.59 1.34

 
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 2.66 3.35 3.27 3.40 121 248  W   121 LOW 0.57 0.70 0.67 0.81 212 60  W  
LOW 2.43 2.56 2.53 2.74 152 373  W   122 LOW 0.83 0.99 0.90 1.15 165 78  W  
LOW 1.47 1.91 1.82 2.15 181 207  W   123 LOW 0.98 1.31 1.29 1.56 68 7  W  
LOW 0.89 1.40 1.29 1.65 344 323  W   124 LOW 1.35 1.83 1.74 2.06 144 1  W  
LOW 0.84 0.95 0.88 1.23 1194 1321  W   125 LOW 2.20 2.38 2.38 2.64 117 31  W  
LOW 0.54 0.64 0.74 0.90 217 72  W   126 LOW 2.92 3.25 2.70 3.31 34 21  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 4.10 5.00 4.20 5.30 50 81  W   121 LOW 1.45 2.10 1.60 2.71 14 121  W  
LOW 3.40 3.65 3.65 4.73 63 211  W   122 LOW 1.68 2.16 1.97 3.14 14 52  W  
LOW 2.81 3.10 3.00 4.21 64 7  W   123 LOW 1.91 2.87 1.96 3.61 56 16  W  
LOW 2.21 2.50 2.40 3.72 114 9  W   124 LOW 2.63 3.15 2.68 4.12 30 11  W  
LOW 1.44 2.01 2.04 3.27 326 268  W   125 LOW 2.77 3.55 2.72 4.68 151 11  W  
LOW 1.05 1.63 1.57 2.86 89 153  W   126 LOW 3.85 4.15 3.05 5.27 3 2  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 4.65 5.15 5.95 6.56 7 32  W   121 LOW 1.99 2.71 1.76 3.96 7 0  W  
LOW 4.05 4.50 5.00 6.02 12 39  W   122 LOW 2.28 3.10 2.30 4.42 1 1  W  
LOW 3.40 3.90 5.00 5.51 32 0  W   123 LOW 2.68 3.40 3.00 4.91 13 0  W  
LOW 2.91 5.25 3.92 5.03 42 4  W   124 LOW 3.40 3.85 3.50 5.42 2 0  W  
LOW 2.38 2.98 2.77 4.57 41 144  W   125 LOW 3.90 4.35 3.93 5.97 24 0  W  
LOW 1.90 2.53 2.41 4.15 8 0  W   126 LOW 4.35 4.90 3.95 6.55 1 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 5.50 5.70 6.50 7.58 22 144  S   121 LOW 2.95 3.50 2.84 4.96 27 70  S  
LOW 4.90 5.05 4.95 7.05 44 313  S   122 LOW 3.35 3.55 3.28 5.44 22 132  S  
LOW 4.20 4.50 4.40 6.55 22 9  S   123 LOW 3.75 4.00 3.71 5.93 31 15  S  
LOW 3.65 3.95 3.85 6.07 59 10  S   124 LOW 4.20 4.45 4.30 6.45 5 15  S  
LOW 3.20 3.40 3.41 5.62 675 7446  S   125 LOW 4.70 4.95 4.27 7.00 65 369  S  
LOW 2.76 3.05 3.40 5.19 84 34  S   126 LOW 4.95 5.50 4.45 7.57 15 2  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 5.85 7.95 4.90 8.45 0 8  W   121 LOW 3.05 4.00 3.15 5.82 6 0  W  
LOW 5.25 5.95 6.66 7.93 14 362  W   122 LOW 3.65 5.15 3.70 6.30 9 0  W  
LOW 4.60 5.30 5.30 7.44 10 21  W   123 LOW 3.90 4.70 4.45 6.81 23 2  W  
LOW 4.05 4.75 4.50 6.96 6 0  W   124 LOW 4.45 5.25 4.35 7.33 13 0  W  
LOW 3.85 4.20 4.49 6.51 23 37  W   125 LOW 4.85 5.75 5.25 7.88 13 0  W  
LOW 2.95 3.70 3.80 6.08 8 1  W   126 LOW 4.40 7.85 5.65 8.45 5 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 5.95 7.20 6.05 9.13 0 1  W   121 LOW 3.50 4.80 0.00 6.48 0 0  W  
LOW 5.70 6.50 7.10 8.62 2 3  W   122 LOW 4.20 4.70 3.80 6.97 4 0  W  
LOW 4.80 5.80 6.20 8.13 4 1  W   123 LOW 4.25 5.70 4.15 7.48 9 2  W  
LOW 4.45 5.75 5.55 7.65 12 0  W   124 LOW 4.75 6.25 4.70 8.00 17 2  W  
LOW 4.10 4.90 3.25 7.20 0 3  W   125 LOW 5.50 6.25 5.76 8.55 15 0  W  
LOW 3.60 4.45 5.00 6.77 2 1  W   126 LOW 5.90 6.95 5.50 9.12 10 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 5.00 5.45 5.48 8.72 256 1882  S   125 LOW 6.35 6.95 6.30 10.01 54 881  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.