LOW Option Chain

End of day data from April 16, 2021 for LOW options expiring on April 23, 2021.

  1. NYSE
  2. >
  3. LOW
  4. >
  5. Option Chain
|USD |LOW: $208.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
LOW23Apr21C207.50CALL207.50$2.55$2.37 / 26$2.77 / 241,42323220.674709%0.511043-0.1922720.0507640.1225470.022562
LOW23Apr21C202.50CALL202.50$5.50$5.45 / 31$6.30 / 2374261321.353901%0.749286-0.1510960.0404970.0977610.032724
LOW23Apr21C210.00CALL210.00$1.62$1.36 / 22$1.61 / 2163219920.394442%0.386345-0.1851980.0487130.1175950.017125
LOW23Apr21P205.00PUT205.00$1.59$1.14 / 13$1.61 / 3158711920.101407%-0.363647-0.1866680.0477930.115373-0.016986
LOW23Apr21C205.00CALL205.00$3.50$3.80 / 45$4.25 / 752133720.802958%0.636092-0.1799790.0477930.1153730.027946
LOW23Apr21P202.50PUT202.50$0.68$0.68 / 26$0.87 / 2039690421.031882%-0.250453-0.1577850.0404970.097761-0.011660
LOW23Apr21P197.50PUT197.50$0.20$0.15 / 28$0.29 / 2028923622.977756%-0.091108-0.0810400.0208650.050368-0.004220
LOW23Apr21C200.00CALL200.00$8.00$7.50 / 92$9.10 / 3422129326.406676%0.841433-0.1129570.0307630.0742630.036486
LOW23Apr21P200.00PUT200.00$0.39$0.38 / 1$0.51 / 4321524922.396385%-0.158306-0.1196470.0307630.074263-0.007350
LOW23Apr21C212.50CALL212.50$0.72$0.69 / 151$0.89 / 212143620.357596%0.273694-0.1615450.0423810.1023100.012171
LOW23Apr21P207.50PUT207.50$2.71$2.23 / 20$2.79 / 30184620.768489%-0.488696-0.1989600.0507640.122547-0.022918
LOW23Apr21C215.00CALL215.00$0.41$0.36 / 28$0.53 / 58992121.319260%0.181187-0.1281050.0335460.0809820.008079
LOW23Apr21C217.50CALL217.50$0.24$0.21 / 44$0.30 / 966122.436705%0.111905-0.0926830.0242370.0585100.005001
LOW23Apr21P212.50PUT212.50$5.50$5.35 / 25$6.40 / 296111022.027945%-0.726045-0.1682300.0423810.102310-0.034404
LOW23Apr21P210.00PUT210.00$4.25$3.40 / 34$4.35 / 6049120.058593%-0.613394-0.1918850.0487130.117595-0.028903
LOW23Apr21P195.00PUT195.00$0.10$0.10 / 20$0.19 / 203825225.165024%-0.047388-0.0488130.0125800.030369-0.002191
LOW23Apr21P190.00PUT190.00$0.07$0.04 / 9$0.09 / 13350329.243646%-0.009201-0.0122250.0031550.007617-0.000424
LOW23Apr21C220.00CALL220.00$0.15$0.11 / 61$0.25 / 55241724.535635%0.064434-0.0613810.0160350.0387080.002885
LOW23Apr21P187.50PUT187.50$0.06$0.04 / 4$0.06 / 1249931.729143%-0.003389-0.0050340.0013000.003138-0.000156
LOW23Apr21P192.50PUT192.50$0.08$0.05 / 20$0.13 / 202321726.917319%-0.022118-0.0260260.0067130.016206-0.001021
LOW23Apr21C195.00CALL195.00$13.42$12.30 / 24$13.85 / 222217333.667799%0.952351-0.0421200.0125800.0303690.040549
LOW23Apr21C197.50CALL197.50$10.16$9.70 / 23$11.05 / 212021424.854308%0.908631-0.0743480.0208650.0503680.039067
LOW23Apr21C225.00CALL225.00$0.07$0.06 / 10$0.17 / 2719229.286239%0.017315-0.0209040.0054530.0131630.000777
LOW23Apr21C192.50CALL192.50$15.60$14.75 / 24$16.75 / 141346041.979882%0.977621-0.0193330.0067130.0162060.041171
LOW23Apr21P180.00PUT180.00$0.04$0.02 / 4$0.04 / 71311139.916887%-0.000076-0.0001510.0000390.000094-0.000004
LOW23Apr21C190.00CALL190.00$18.29$16.75 / 21$19.65 / 21838846.227778%0.990538-0.0055310.0031550.0076170.041220
LOW23Apr21C187.50CALL187.50$21.04$19.60 / 22$22.15 / 2277854.805518%0.9963500.0016620.0013000.0031380.040940
LOW23Apr21P185.00PUT185.00$0.04$0.02 / 11$0.15 / 34514938.166302%-0.001098-0.0018080.0004670.001127-0.000050
LOW23Apr21P215.00PUT215.00$7.91$6.30 / 29$8.75 / 323014.505553%-0.818552-0.1347900.0335460.080982-0.039044
LOW23Apr21C222.50CALL222.50$0.12$0.03 / 75$0.13 / 122024.355039%0.034586-0.0373260.0097430.0235190.001551
LOW23Apr21C185.00CALL185.00$23.61$21.90 / 21$24.75 / 21211959.083792%0.9986410.0048890.0004670.0011270.040497
LOW23Apr21C177.50CALL177.50$30.38$29.30 / 1$32.40 / 1214375.336444%0.9997230.0066650.0000090.0000220.038903
LOW23Apr21C230.00CALL230.00$0.13$0.04 / 1$0.20 / 471035.973645%0.003533-0.0051790.0013500.0032580.000159
LOW23Apr21C182.50CALL182.50$25.45$24.50 / 21$27.15 / 2116064.302154%0.9994280.0061350.0001450.0003510.039986
LOW23Apr21C167.50CALL167.50$40.45$39.40 / 21$42.25 / 2115395.842987%0.9997390.0067040.0000010.0000000.036712
LOW23Apr21P160.00PUT160.00$0.02$0.34 / 25118895.961840%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21P150.00PUT150.00$0.06$0.33 / 27131115.333753%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C240.00CALL240.00$0.17 / 330050.730325%0.000067-0.0001330.0000350.0000840.000003
LOW23Apr21P240.00PUT240.00$30.85 / 21$34.40 / 210051.980473%-0.999672-0.0068070.0000350.000084-0.052600
LOW23Apr21C235.00CALL235.00$0.01 / 66$0.94 / 390054.420646%0.000553-0.0009530.0002480.0005990.000025
LOW23Apr21P235.00PUT235.00$26.10 / 21$28.65 / 210043.220196%-0.999186-0.0076290.0002480.000599-0.051482
LOW23Apr21P230.00PUT230.00$20.90 / 21$24.45 / 210040.946457%-0.996206-0.0118570.0013500.003258-0.050252
LOW23Apr21P225.00PUT225.00$16.05 / 21$19.10 / 210030.581566%-0.982424-0.0275840.0054530.013163-0.048538
LOW23Apr21P222.50PUT222.50$13.55 / 21$16.30 / 210023.631289%-0.965153-0.0440070.0097430.023519-0.047216
LOW23Apr21P220.00PUT220.00$10.95 / 23$14.30 / 250024.998119%-0.935305-0.0680630.0160350.038708-0.045334
LOW23Apr21P217.50PUT217.50$23.50$8.65 / 21$11.40 / 210418.207150%-0.887834-0.0993670.0242370.058510-0.042671
LOW23Apr21P182.50PUT182.50$0.05$0.02 / 6$0.38 / 2306248.366517%-0.000311-0.0005630.0001450.000351-0.000014
LOW23Apr21C180.00CALL180.00$22.25$26.80 / 21$29.65 / 22019067.153418%0.9996630.0065480.0000390.0000940.039448
LOW23Apr21P177.50PUT177.50$0.01$0.33 / 1604862.448349%-0.000016-0.0000350.0000090.000022-0.000001
LOW23Apr21C175.00CALL175.00$29.70$31.20 / 22$34.65 / 2209067.970031%0.9997360.0066940.0000020.0000040.038356
LOW23Apr21P175.00PUT175.00$0.01$0.02 / 3$0.33 / 2005259.899490%-0.000003-0.0000070.0000020.0000040.000000
LOW23Apr21C172.50CALL172.50$23.74$33.55 / 21$37.35 / 2103773.624532%0.9997390.0067010.0000010.0000010.037808
LOW23Apr21P172.50PUT172.50$0.02$0.33 / 23020071.713083%-0.000001-0.0000010.0000010.0000010.000000
LOW23Apr21C170.00CALL170.00$24.20$36.00 / 22$39.60 / 2205371.561050%0.9997390.0067030.0000010.0000000.037260
LOW23Apr21P170.00PUT170.00$0.06$0.31 / 21019075.510674%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21P167.50PUT167.50$0.23$0.33 / 2206981.091666%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C165.00CALL165.00$38.50$41.55 / 22$44.70 / 2203494.787790%0.9997390.0067050.0000010.0000000.036164
LOW23Apr21P165.00PUT165.00$0.05$0.27 / 2307682.858638%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C162.50CALL162.50$28.40$44.15 / 21$47.25 / 21020102.571877%0.9997390.0067060.0000010.0000000.035616
LOW23Apr21P162.50PUT162.50$0.50$0.36 / 2901692.051860%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C160.00CALL160.00$44.25$46.05 / 21$49.90 / 21010598.980279%0.9997390.0067070.0000010.0000000.035068
LOW23Apr21C157.50CALL157.50$18.50$49.05 / 21$52.50 / 2107115.878375%0.9997390.0067080.0000010.0000000.034520
LOW23Apr21P157.50PUT157.50$0.10$0.41 / 35012104.297169%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C155.00CALL155.00$35.00$51.95 / 21$54.75 / 2104123.970990%0.9997390.0067090.0000010.0000000.033972
LOW23Apr21P155.00PUT155.00$0.02$0.39 / 25012108.404993%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C152.50CALL152.50$14.60$54.45 / 21$57.35 / 2108131.332018%0.9997390.0067100.0000010.0000000.033425
LOW23Apr21P152.50PUT152.50$0.20$0.20 / 20033101.739500%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C150.00CALL150.00$32.70$56.00 / 22$60.25 / 21012126.508000%0.9997390.0067110.0000010.0000000.032877
LOW23Apr21C149.00CALL149.00$58.05 / 21$60.65 / 2100137.652137%0.9997390.0067120.0000010.0000000.032657
LOW23Apr21P149.00PUT149.00$0.24$0.50 / 2504126.273505%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C148.00CALL148.00$7.65$58.85 / 21$61.65 / 2103136.151854%0.9997390.0067120.0000010.0000000.032438
LOW23Apr21P148.00PUT148.00$0.04$0.39 / 2106122.871180%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C147.00CALL147.00$59.20 / 22$63.30 / 2200138.433104%0.9997390.0067120.0000010.0000000.032219
LOW23Apr21P147.00PUT147.00$0.20$0.44 / 2402127.650673%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C146.00CALL146.00$60.15 / 1$63.75 / 100126.460505%0.9997390.0067130.0000010.0000000.032000
LOW23Apr21P146.00PUT146.00$0.20$0.33 / 2003123.562850%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C145.00CALL145.00$30.35$62.05 / 21$64.75 / 21012148.878105%0.9997390.0067130.0000010.0000000.031781
LOW23Apr21P145.00PUT145.00$0.13$0.43 / 2502131.440233%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C144.00CALL144.00$62.65 / 1$65.75 / 100143.223832%0.9997390.0067140.0000010.0000000.031562
LOW23Apr21P144.00PUT144.00$1.45 / 3400171.111629%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C140.00CALL140.00$49.40$66.95 / 21$69.65 / 2101156.910140%0.9997390.0067150.0000010.0000000.030685
LOW23Apr21P140.00PUT140.00$0.31$0.33 / 2507136.248518%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C135.00CALL135.00$71.00 / 22$75.30 / 2100161.984304%0.9997390.0067170.0000010.0000000.029589
LOW23Apr21P135.00PUT135.00$0.26$0.96 / 2403178.648598%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C130.00CALL130.00$76.40 / 21$79.65 / 2100166.928569%0.9997390.0067190.0000010.0000000.028493
LOW23Apr21P130.00PUT130.00$0.52 / 2900170.894034%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C125.00CALL125.00$81.35 / 21$84.65 / 2100177.429215%0.9997390.0067210.0000010.0000000.027397
LOW23Apr21P125.00PUT125.00$0.01$0.52 / 2800183.302864%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C120.00CALL120.00$86.90 / 21$89.70 / 2100208.264229%0.9997390.0067230.0000010.0000000.026301
LOW23Apr21P120.00PUT120.00$1.27 / 3400232.398382%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C115.00CALL115.00$91.10 / 21$94.65 / 2100192.385923%0.9997390.0067260.0000010.0000000.025205
LOW23Apr21P115.00PUT115.00$0.58 / 3100213.484353%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C110.00CALL110.00$96.40 / 21$99.65 / 2100218.536027%0.9997390.0067280.0000010.0000000.024110
LOW23Apr21P110.00PUT110.00$0.22$0.39 / 21020213.327289%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C105.00CALL105.00$101.80 / 21$104.90 / 2100255.254381%0.9997390.0067300.0000010.0000000.023014
LOW23Apr21P105.00PUT105.00$0.58 / 3300242.416421%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C100.00CALL100.00$106.00 / 22$109.80 / 2100235.830536%0.9997390.0067320.0000010.0000000.021918
LOW23Apr21P100.00PUT100.00$1.43 / 2000305.262391%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C95.00CALL95.00$111.00 / 22$114.85 / 2100253.631655%0.9997390.0067340.0000010.0000000.020822
LOW23Apr21P95.00PUT95.00$0.65 / 2900279.478656%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C90.00CALL90.00$116.00 / 22$119.85 / 2100269.654453%0.9997390.0067360.0000010.0000000.019726
LOW23Apr21P90.00PUT90.00$0.65 / 3100296.913327%-0.0000010.0000000.0000010.0000000.000000
LOW23Apr21C85.00CALL85.00$121.00 / 22$125.15 / 2100302.514601%0.9997390.0067380.0000010.0000000.018630
LOW23Apr21P85.00PUT85.00$0.01 / 7500194.330135%-0.0000010.0000000.0000010.0000000.000000