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   0.441 0.506 156.63 2.76

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 6.60 7.40 7.79 6.72 40 492  W   150 LOW 0.07 0.10 0.08 0.09 327 380  W  
LOW 4.20 4.55 4.85 4.47 239 541  W   152.5 LOW 0.14 0.20 0.15 0.34 430 499  W  
LOW 1.91 2.30 2.22 2.59 849 1360  W   155 LOW 0.35 0.61 0.48 0.96 476 494  W  
LOW 0.80 0.87 0.84 1.26 994 934  W   157.5 LOW 1.39 1.76 1.45 2.13 102 23  W  
LOW 0.26 0.31 0.30 0.50 560 731  W   160 LOW 3.20 3.75 2.74 3.87 9 3  W  
LOW 0.08 0.16 0.13 0.16 1090 269  W   162.5 LOW 5.55 6.10 4.95 6.03 13 10  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 8.65 8.90 8.85 8.64 985 4272  S   150 LOW 1.91 2.15 2.06 2.01 829 2222  S  
LOW 6.95 7.25 7.21 6.98 97 691  S   152.5 LOW 2.88 3.00 2.87 2.84 102 409  S  
LOW 5.65 5.90 5.80 5.52 530 1830  S   155 LOW 3.90 4.00 3.85 3.88 194 282  S  
LOW 4.35 4.50 4.46 4.28 908 922  S   157.5 LOW 5.15 5.50 5.10 5.14 231 19  S  
LOW 3.30 3.45 3.40 3.24 2183 3612  S   160 LOW 6.60 6.95 6.52 6.60 28 167  S  
LOW 2.36 2.65 2.55 2.40 406 1614  S   162.5 LOW 8.20 8.60 10.30 8.26 0 21  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 8.65 9.95 9.50 10.15 81 380  W   150 LOW 2.71 3.40 2.83 3.50 39 83  W  
LOW 7.60 8.35 8.20 8.62 56 225  W   152.5 LOW 3.55 3.90 3.75 4.46 26 124  W  
LOW 6.30 6.65 6.45 7.24 228 429  W   155 LOW 4.60 4.95 4.75 5.58 33 47  W  
LOW 5.00 5.25 5.25 6.01 199 131  W   157.5 LOW 5.75 6.10 5.50 6.86 54 6  W  
LOW 3.85 4.15 4.10 4.94 266 789  W   160 LOW 7.00 7.50 6.65 8.29 5 2  W  
LOW 2.98 3.25 3.15 4.02 117 249  W   162.5 LOW 8.65 9.10 0.00 9.86 0 0  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 9.95 10.45 10.67 11.40 4 91  W   150 LOW 3.30 3.70 3.10 4.71 4 98  W  
LOW 8.20 8.90 9.10 9.93 10 109  W   152.5 LOW 4.05 4.40 4.30 5.74 4 61  W  
LOW 6.85 7.15 7.40 8.59 74 155  W   155 LOW 5.05 5.40 4.70 6.90 15 67  W  
LOW 5.55 5.85 5.75 7.38 63 54  W   157.5 LOW 6.25 6.60 6.40 8.19 27 0  W  
LOW 4.55 4.75 4.75 6.30 81 122  W   160 LOW 7.10 8.00 7.55 9.61 1 14  W  
LOW 3.50 3.80 3.75 5.34 42 61  W   162.5 LOW 9.00 11.05 0.00 11.15 0 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 9.95 11.40 9.80 12.49 3 27  W   150 LOW 2.89 4.15 4.50 5.76 0 28  W  
LOW 8.75 9.15 8.78 11.06 3 34  W   152.5 LOW 4.40 4.80 4.40 6.84 8 27  W  
LOW 7.15 8.20 7.30 9.75 30 83  W   155 LOW 5.35 7.85 5.30 8.02 4 21  W  
LOW 6.15 6.80 6.21 8.55 40 26  W   157.5 LOW 6.70 9.20 6.75 9.32 7 4  W  
LOW 4.70 5.50 5.05 7.46 38 59  W   160 LOW 7.95 10.50 0.00 10.73 0 0  W  
LOW 3.50 4.65 4.37 6.48 2 58  W   162.5 LOW 9.40 11.75 0.00 12.24 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 10.80 11.05 11.32 13.47 97 1921  S   150 LOW 4.20 4.40 4.13 6.69 78 285  S  
LOW 7.65 7.95 8.17 10.78 732 1297  S   155 LOW 6.05 6.25 5.65 9.00 60 76  S  
LOW 5.20 5.45 5.50 8.50 851 1192  S   160 LOW 8.55 8.85 8.10 11.71 23 14  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 10.55 12.10 11.35 14.37 11 4  W   150 LOW 4.55 5.45 4.90 7.53 25 0  W  
LOW 9.00 11.90 10.60 13.00 3 20  W   152.5 LOW 5.25 7.50 5.66 8.66 30 6  W  
LOW 6.65 8.65 8.50 11.73 11 34  W   155 LOW 6.15 6.90 6.64 9.88 34 58  W  
LOW 7.00 7.65 7.20 10.54 24 21  W   157.5 LOW 7.45 10.15 7.70 11.19 2 5  W  
LOW 5.50 6.30 6.20 9.45 9 64  W   160 LOW 8.75 9.75 9.85 12.60 0 1  W  
LOW 3.55 5.85 4.95 8.44 1 21  W   162.5 LOW 9.00 11.35 0.00 14.09 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 12.30 12.80 13.25 16.77 58 712  S   150 LOW 5.80 6.00 5.90 9.68 13 382  S  
LOW 9.50 9.80 9.95 14.21 134 768  S   155 LOW 7.75 8.05 7.45 12.10 19 340  S  
LOW 7.00 7.25 7.20 11.95 94 452  S   160 LOW 10.15 10.55 9.85 14.83 34 21  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.