Options Chain for LOWES COS INC COM (LOW) - $243.52 as of 12/30/2025 7:48:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 102.10 | 105.90 | 104.00 | % | 0.74 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 145.00 | 97.10 | 100.90 | 99.00 | % | 0.68 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 150.00 | 92.10 | 96.05 | 94.08 | % | 0.63 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 155.00 | 87.10 | 90.90 | 89.00 | % | 0.57 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 160.00 | 82.10 | 85.55 | 83.83 | % | 0.52 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 165.00 | 77.10 | 80.70 | 78.90 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 170.00 | 72.10 | 75.90 | 74.00 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 175.00 | 67.15 | 70.05 | 68.60 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 180.00 | 62.15 | 65.10 | 63.63 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 185.00 | 57.15 | 60.90 | 59.03 | % | 0.32 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 190.00 | 52.10 | 55.95 | 54.03 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 195.00 | 47.20 | 51.00 | 49.10 | % | 0.25 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 200.00 | 42.20 | 45.10 | 43.65 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 205.00 | 37.15 | 40.30 | 38.73 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 210.00 | 32.10 | 35.25 | 33.68 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:01 PM EST | |||
| 215.00 | 27.15 | 31.00 | 29.08 | % | 0.14 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 12/29/2025 4:00:01 PM EST | |||
| 217.50 | 24.80 | 27.55 | 26.18 | % | 0.12 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 12/29/2025 4:00:01 PM EST | |||
| 220.00 | 22.65 | 25.55 | 24.10 | % | 0.11 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 12/29/2025 4:00:01 PM EST | |||
| 222.50 | 20.20 | 23.05 | 21.63 | % | 0.10 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.09 | 12/29/2025 4:00:01 PM EST | |||
| 225.00 | 17.75 | 20.30 | 19.03 | % | 0.08 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.11 | 12/29/2025 4:00:01 PM EST | |||
| 227.50 | 15.00 | 17.80 | 16.40 | % | 0.07 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.11 | 12/29/2025 4:00:01 PM EST | |||
| 230.00 | 13.30 | 15.45 | 14.38 | % | 0.06 | 0 | 0 | 0.37 | 0.91 | 0.02 | -0.13 | 12/29/2025 4:00:01 PM EST | |||
| 232.50 | 10.60 | 12.65 | 11.63 | 11.66 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.87 | 0.02 | -0.14 | 12/22/2025 | 12/29/2025 4:00:01 PM EST |
| 235.00 | 8.95 | 10.40 | 9.68 | 9.08 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.27 | 0.82 | 0.03 | -0.16 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 237.50 | 7.05 | 8.65 | 7.85 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | 0.77 | 0.03 | -0.17 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 240.00 | 5.40 | 7.50 | 6.45 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.23 | 0.69 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 242.50 | 4.20 | 4.55 | 4.38 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.20 | 0.59 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 245.00 | 2.86 | 3.15 | 3.01 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.20 | 0.47 | 0.05 | -0.18 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 247.50 | 1.81 | 2.07 | 1.94 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.19 | 0.36 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 250.00 | 1.06 | 1.29 | 1.18 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.19 | 0.26 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 252.50 | 0.62 | 1.01 | 0.82 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.20 | 0.18 | 0.03 | -0.11 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 255.00 | 0.32 | 0.51 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.19 | 0.12 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 257.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.19 | 0.08 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.79 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.31 | 0.04 | 0.01 | -0.04 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 262.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.01 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 265.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,326 | 0.23 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:01 PM EST |
| 195.00 | 0.02 | 0.49 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.34 | 0.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/29/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.01 | 0.00 | -0.03 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 217.50 | 0.01 | 0.74 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | -0.01 | 0.00 | -0.05 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 222.50 | 0.03 | 0.43 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.04 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 225.00 | 0.06 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.26 | -0.06 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 227.50 | 0.24 | 0.56 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.28 | -0.07 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 230.00 | 0.33 | 0.86 | 0.60 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.28 | -0.09 | 0.02 | -0.13 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 232.50 | 0.46 | 0.95 | 0.71 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.25 | -0.13 | 0.02 | -0.14 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 235.00 | 0.70 | 0.89 | 0.80 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.23 | -0.18 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 237.50 | 1.14 | 1.36 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.22 | -0.23 | 0.03 | -0.17 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 240.00 | 1.78 | 2.02 | 1.90 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.22 | -0.31 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 242.50 | 2.56 | 2.90 | 2.73 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.21 | -0.41 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 245.00 | 3.70 | 4.05 | 3.88 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.20 | -0.53 | 0.05 | -0.18 | 12/29/2025 | 12/29/2025 4:00:01 PM EST |
| 247.50 | 5.05 | 6.05 | 5.55 | % | 0.02 | 0 | 0 | 0.21 | -0.64 | 0.04 | -0.16 | 12/29/2025 4:00:01 PM EST | |||
| 250.00 | 6.75 | 7.75 | 7.25 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.21 | -0.74 | 0.04 | -0.14 | 12/26/2025 | 12/29/2025 4:00:01 PM EST |
| 252.50 | 8.70 | 10.35 | 9.53 | % | 0.04 | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.11 | 12/29/2025 4:00:01 PM EST | |||
| 255.00 | 10.50 | 12.95 | 11.73 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | -0.88 | 0.02 | -0.08 | 12/23/2025 | 12/29/2025 4:00:01 PM EST |
| 257.50 | 13.00 | 15.25 | 14.13 | % | 0.05 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.06 | 12/29/2025 4:00:01 PM EST | |||
| 260.00 | 14.35 | 17.70 | 16.03 | % | 0.06 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.04 | 12/29/2025 4:00:01 PM EST | |||
| 262.50 | 16.85 | 20.80 | 18.83 | % | 0.07 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 265.00 | 19.35 | 23.25 | 21.30 | % | 0.08 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 12/29/2025 4:00:01 PM EST | |||
| 270.00 | 24.35 | 28.25 | 26.30 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 275.00 | 29.50 | 33.25 | 31.38 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 280.00 | 34.35 | 38.25 | 36.30 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 285.00 | 39.35 | 43.25 | 41.30 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 290.00 | 44.35 | 48.25 | 46.30 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 295.00 | 49.50 | 53.25 | 51.38 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 300.00 | 54.35 | 58.25 | 56.30 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 305.00 | 59.35 | 63.25 | 61.30 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 310.00 | 64.35 | 68.25 | 66.30 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 315.00 | 69.35 | 73.25 | 71.30 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 320.00 | 74.35 | 78.25 | 76.30 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 325.00 | 79.50 | 83.25 | 81.38 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 330.00 | 84.65 | 88.25 | 86.45 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 335.00 | 89.35 | 93.25 | 91.30 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST | |||
| 340.00 | 95.25 | 98.25 | 96.75 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:01 PM EST |