Options Chain for LOWES COS INC COM (LOW) - $243.17 as of 12/3/2025 4:10:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 150.95 | 153.80 | 152.38 | 151.00 | 0.00 | 0.00% | 1.60 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 146.00 | 149.50 | 147.75 | 132.00 | 0.00 | 0.00% | 1.48 | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 140.95 | 144.50 | 142.73 | 120.91 | 0.00 | 0.00% | 1.36 | 0 | 33 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 135.70 | 139.55 | 137.63 | 122.95 | 0.00 | 0.00% | 1.25 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 130.65 | 134.60 | 132.63 | 97.61 | 0.00 | 0.00% | 1.15 | 0 | 21 | 1.47 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 125.70 | 129.65 | 127.68 | 121.60 | 0.00 | 0.00% | 1.06 | 0 | 35 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 120.80 | 124.65 | 122.73 | 110.40 | 0.00 | 0.00% | 0.98 | 0 | 50 | 1.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 115.65 | 119.70 | 117.68 | 103.25 | 0.00 | 0.00% | 0.91 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 111.25 | 114.75 | 113.00 | 107.23 | 0.00 | 0.00% | 0.84 | 0 | 31 | 1.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 106.30 | 109.80 | 108.05 | 113.15 | 0.00 | 0.00% | 0.77 | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:55 PM EST |
| 145.00 | 100.90 | 104.85 | 102.88 | 90.75 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 95.95 | 99.90 | 97.93 | 85.36 | 0.00 | 0.00% | 0.65 | 0 | 26 | 1.02 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 91.00 | 94.95 | 92.98 | 122.60 | 0.00 | 0.00% | 0.60 | 0 | 25 | 0.96 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 86.40 | 89.95 | 88.18 | 77.50 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 165.00 | 81.45 | 85.00 | 83.23 | 70.50 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 76.75 | 79.40 | 78.08 | 67.40 | 0.00 | 0.00% | 0.46 | 0 | 22 | 0.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:55 PM EST |
| 175.00 | 71.55 | 75.15 | 73.35 | 57.72 | 0.00 | 0.00% | 0.42 | 0 | 47 | 0.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 66.25 | 70.20 | 68.23 | 52.50 | 0.00 | 0.00% | 0.38 | 0 | 86 | 0.74 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 185.00 | 61.90 | 65.25 | 63.58 | 97.55 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.67 | 1.00 | 0.00 | -0.01 | 11/27/2024 | 12/3/2025 3:59:55 PM EST |
| 190.00 | 56.75 | 60.30 | 58.53 | 39.55 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.63 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 195.00 | 51.90 | 55.40 | 53.65 | 32.97 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.61 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 200.00 | 47.00 | 50.50 | 48.75 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 212 | 0.54 | 0.99 | 0.00 | -0.04 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 210.00 | 37.50 | 40.40 | 38.95 | 39.30 | 0.00 | 0.00% | 0.19 | 0 | 391 | 0.44 | 0.97 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 220.00 | 27.80 | 31.20 | 29.50 | 28.98 | +2.88 | +11.04% | 0.13 | 1 | 867 | 0.38 | 0.92 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 19.55 | 22.00 | 20.78 | 19.55 | +2.05 | +11.72% | 0.09 | 1 | 1,929 | 0.25 | 0.82 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 240.00 | 11.85 | 13.80 | 12.83 | 12.80 | +2.15 | +20.19% | 0.05 | 94 | 1,655 | 0.23 | 0.68 | 0.02 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 250.00 | 6.80 | 7.15 | 6.98 | 6.97 | +1.32 | +23.37% | 0.03 | 116 | 3,016 | 0.22 | 0.49 | 0.02 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 2.96 | 3.25 | 3.11 | 3.12 | +0.92 | +41.82% | 0.01 | 514 | 2,400 | 0.21 | 0.29 | 0.02 | -0.08 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 270.00 | 1.10 | 1.29 | 1.20 | 1.07 | +0.27 | +33.75% | 0.00 | 17 | 2,070 | 0.21 | 0.14 | 0.01 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 0.10 | 0.89 | 0.50 | 0.37 | +0.06 | +19.36% | 0.00 | 10 | 1,341 | 0.20 | 0.05 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.37 | 0.02 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.86 | 0.43 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 524 | 0.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 0.01 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 330.00 | 0.01 | 0.72 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 0.00 | 1 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/3/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.01 | 0.16 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,648 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.99 | 1.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.18 | 1.09 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 0.02 | 2.19 | 1.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.72 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:55 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.82 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 1.00 | 0.51 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.42 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 190.00 | 0.16 | 0.50 | 0.33 | 0.80 | +0.47 | +142.43% | 0.00 | 1 | 465 | 0.40 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.13 | 0.57 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.47 | 0.00 | 0.00 | -0.02 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 200.00 | 0.30 | 1.26 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.39 | -0.01 | 0.00 | -0.04 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 210.00 | 0.50 | 0.77 | 0.64 | 0.77 | +0.07 | +10.00% | 0.00 | 2 | 2,390 | 0.31 | -0.03 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 220.00 | 1.08 | 1.36 | 1.22 | 1.18 | -0.23 | -16.32% | 0.01 | 24 | 2,054 | 0.29 | -0.08 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 2.27 | 2.40 | 2.34 | 2.31 | -0.59 | -20.35% | 0.01 | 123 | 4,522 | 0.26 | -0.18 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 240.00 | 4.45 | 4.70 | 4.58 | 4.57 | -1.08 | -19.12% | 0.02 | 408 | 1,882 | 0.24 | -0.32 | 0.02 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 250.00 | 8.40 | 8.75 | 8.58 | 8.75 | -1.63 | -15.71% | 0.03 | 5 | 1,549 | 0.23 | -0.51 | 0.02 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 13.45 | 16.05 | 14.75 | 15.75 | -2.50 | -13.70% | 0.06 | 1 | 725 | 0.21 | -0.71 | 0.02 | -0.08 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 270.00 | 22.40 | 24.85 | 23.63 | 21.49 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.30 | -0.86 | 0.01 | -0.05 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 31.10 | 34.90 | 33.00 | 33.88 | +2.98 | +9.65% | 0.12 | 2 | 75 | 0.37 | -0.95 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 41.10 | 44.50 | 42.80 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 9/25/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 51.10 | 54.65 | 52.88 | 32.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 61.10 | 64.65 | 62.88 | 63.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 71.75 | 74.40 | 73.08 | 96.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:55 PM EST |
| 330.00 | 81.10 | 85.00 | 83.05 | 106.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 91.10 | 95.00 | 93.05 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 350.00 | 101.10 | 105.00 | 103.05 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 360.00 | 111.65 | 114.65 | 113.15 | 89.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 121.10 | 125.05 | 123.08 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 380.00 | 131.10 | 134.65 | 132.88 | 138.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 141.10 | 145.05 | 143.08 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 400.00 | 151.75 | 154.65 | 153.20 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 410.00 | 161.10 | 164.65 | 162.88 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 420.00 | 171.75 | 174.50 | 173.13 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |