Options Chain for LOWES COS INC COM (LOW) - $256.65 as of 8/22/2025 4:05:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 153.40 | 156.15 | 154.78 | 117.82 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 149.00 | 150.85 | 149.93 | % | 1.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 143.15 | 146.20 | 144.68 | % | 1.21 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 138.85 | 141.40 | 140.13 | % | 1.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 133.70 | 136.50 | 135.10 | % | 1.04 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 128.10 | 131.40 | 129.75 | % | 0.96 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 123.10 | 126.55 | 124.83 | % | 0.89 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 118.35 | 121.65 | 120.00 | % | 0.83 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 113.40 | 116.65 | 115.03 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 108.50 | 111.65 | 110.08 | 69.55 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 103.40 | 106.65 | 105.03 | % | 0.66 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 98.55 | 101.80 | 100.18 | % | 0.61 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 93.60 | 96.80 | 95.20 | 58.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 88.50 | 91.90 | 90.20 | 88.65 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 83.70 | 86.95 | 85.33 | 45.35 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 78.95 | 82.00 | 80.48 | 41.45 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.03 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 73.65 | 77.05 | 75.35 | 69.37 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.63 | 1.00 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 69.10 | 72.05 | 70.58 | 45.25 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.59 | 0.99 | 0.00 | -0.03 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 63.95 | 67.15 | 65.55 | 59.25 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.55 | 0.99 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 54.90 | 56.35 | 55.63 | 56.97 | +8.67 | +17.95% | 0.26 | 6 | 132 | 0.45 | 0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 45.45 | 46.50 | 45.98 | 47.75 | +8.29 | +21.01% | 0.21 | 7 | 552 | 0.39 | 0.94 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 35.05 | 36.95 | 36.00 | 37.08 | +8.08 | +27.87% | 0.16 | 3 | 403 | 0.34 | 0.90 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 26.90 | 27.70 | 27.30 | 28.14 | +8.09 | +40.35% | 0.11 | 13 | 503 | 0.24 | 0.84 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 18.50 | 18.85 | 18.68 | 18.35 | +4.85 | +35.93% | 0.07 | 68 | 1,121 | 0.21 | 0.75 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 11.40 | 11.75 | 11.58 | 12.24 | +4.29 | +53.97% | 0.04 | 17 | 986 | 0.21 | 0.61 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 6.15 | 6.90 | 6.53 | 6.31 | +2.51 | +66.06% | 0.02 | 196 | 663 | 0.21 | 0.44 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 2.75 | 2.97 | 2.86 | 2.85 | +1.23 | +75.93% | 0.01 | 70 | 1,136 | 0.19 | 0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 1.10 | 1.20 | 1.15 | 1.25 | +0.62 | +98.42% | 0.00 | 125 | 212 | 0.19 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 0.38 | 0.64 | 0.51 | 0.29 | -0.03 | -9.38% | 0.00 | 59 | 201 | 0.20 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 0.09 | 0.62 | 0.36 | 0.35 | +0.06 | +20.69% | 0.00 | 5 | 28 | 0.21 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.54 | 0.27 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.58 | 0.29 | 0.27 | % | 0.00 | 2 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 340.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.48 | 0.24 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.97 | 0.49 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.68 | 0.34 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.99 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.73 | 0.37 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.74 | 0.37 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.77 | 0.39 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.50 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.08 | 0.51 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 0.50 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.05 | 0.74 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.48 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.01 | 0.56 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.41 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.59 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.48 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.07 | 0.54 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.50 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.47 | 0.24 | 0.25 | -0.18 | -41.86% | 0.00 | 6 | 5,487 | 0.40 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.30 | 0.61 | 0.46 | 0.36 | -0.31 | -46.27% | 0.00 | 16 | 346 | 0.34 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.30 | 0.84 | 0.57 | 0.60 | -0.45 | -42.86% | 0.00 | 115 | 770 | 0.29 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.89 | 0.99 | 0.94 | 0.95 | -0.74 | -43.79% | 0.00 | 11 | 1,866 | 0.26 | -0.10 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 1.63 | 1.78 | 1.71 | 1.58 | -1.54 | -49.36% | 0.01 | 11 | 640 | 0.24 | -0.16 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 3.20 | 3.35 | 3.28 | 3.30 | -2.43 | -42.41% | 0.01 | 249 | 496 | 0.22 | -0.25 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 6.05 | 6.35 | 6.20 | 6.10 | -3.73 | -37.95% | 0.02 | 97 | 252 | 0.21 | -0.39 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 10.75 | 11.05 | 10.90 | 11.00 | -3.30 | -23.08% | 0.04 | 39 | 22 | 0.20 | -0.56 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 16.80 | 18.45 | 17.63 | 26.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.18 | -0.74 | 0.02 | -0.07 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 24.55 | 27.95 | 26.25 | % | 0.09 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 34.45 | 37.70 | 36.08 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 44.40 | 46.95 | 45.68 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 54.75 | 57.75 | 56.25 | 103.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 64.35 | 67.60 | 65.98 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 340.00 | 74.70 | 77.45 | 76.08 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 350.00 | 84.40 | 87.70 | 86.05 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 360.00 | 94.50 | 97.75 | 96.13 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 370.00 | 104.35 | 106.85 | 105.60 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |