Options Chain for LOWES COS INC COM (LOW) - $188.50 as of 9/29/2026 8:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 61.70 | 64.70 | 63.20 | % | 0.51 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 130.00 | 56.70 | 59.70 | 58.20 | % | 0.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 135.00 | 52.10 | 54.70 | 53.40 | % | 0.40 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 140.00 | 46.70 | 49.70 | 48.20 | % | 0.34 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 145.00 | 41.50 | 44.00 | 42.75 | % | 0.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 150.00 | 36.70 | 39.00 | 37.85 | 65.00 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:10 PM EST |
| 155.00 | 32.10 | 34.00 | 33.05 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 160.00 | 26.90 | 29.00 | 27.95 | 29.51 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:10 PM EST |
| 165.00 | 22.60 | 24.70 | 23.65 | % | 0.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 170.00 | 17.10 | 19.00 | 18.05 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 172.50 | 14.30 | 17.30 | 15.80 | % | 0.09 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 9/28/2026 4:00:10 PM EST | |||
| 175.00 | 11.60 | 14.30 | 12.95 | % | 0.07 | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.06 | 9/28/2026 4:00:10 PM EST | |||
| 177.50 | 9.90 | 11.90 | 10.90 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.95 | 0.02 | -0.15 | 9/22/2026 | 9/28/2026 4:00:10 PM EST |
| 180.00 | 7.90 | 9.60 | 8.75 | 9.51 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.37 | 0.89 | 0.03 | -0.21 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 182.50 | 5.70 | 7.30 | 6.50 | 6.49 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | 0.80 | 0.04 | -0.28 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 185.00 | 3.90 | 4.80 | 4.35 | % | 0.02 | 0 | 0 | 0.33 | 0.68 | 0.05 | -0.34 | 9/28/2026 4:00:10 PM EST | |||
| 187.50 | 2.50 | 3.00 | 2.75 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.32 | 0.54 | 0.06 | -0.36 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 190.00 | 1.40 | 1.85 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.32 | 0.39 | 0.06 | -0.33 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 192.50 | 0.80 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.32 | 0.25 | 0.05 | -0.26 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 195.00 | 0.30 | 0.55 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.31 | 0.14 | 0.03 | -0.18 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 197.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.41 | 0.07 | 0.02 | -0.11 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.36 | 0.03 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 202.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.39 | 0.01 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.47 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 207.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:10 PM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 222.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:10 PM EST |
| 245.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.50 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 9/28/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.47 | -0.02 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 177.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.34 | -0.05 | 0.02 | -0.15 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.34 | -0.11 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 182.50 | 0.60 | 1.00 | 0.80 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.35 | -0.20 | 0.04 | -0.28 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 185.00 | 1.15 | 1.60 | 1.38 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.33 | -0.32 | 0.05 | -0.34 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 187.50 | 2.15 | 2.65 | 2.40 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.34 | -0.46 | 0.06 | -0.36 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 190.00 | 3.50 | 4.10 | 3.80 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.34 | -0.61 | 0.06 | -0.33 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 192.50 | 5.00 | 6.40 | 5.70 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.35 | -0.75 | 0.05 | -0.26 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 195.00 | 7.00 | 8.80 | 7.90 | 7.58 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.54 | -0.86 | 0.03 | -0.18 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 197.50 | 8.80 | 10.70 | 9.75 | 9.08 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.53 | -0.93 | 0.02 | -0.11 | 9/25/2026 | 9/28/2026 4:00:10 PM EST |
| 200.00 | 11.20 | 13.40 | 12.30 | 11.37 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.64 | -0.97 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 202.50 | 12.90 | 15.80 | 14.35 | 13.73 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.99 | 0.01 | -0.03 | 9/24/2026 | 9/28/2026 4:00:10 PM EST |
| 205.00 | 16.10 | 18.50 | 17.30 | 16.67 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.82 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:10 PM EST |
| 207.50 | 17.90 | 21.10 | 19.50 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:10 PM EST |
| 210.00 | 20.40 | 23.60 | 22.00 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:10 PM EST |
| 212.50 | 22.90 | 26.00 | 24.45 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 215.00 | 25.40 | 28.40 | 26.90 | 22.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:10 PM EST |
| 217.50 | 28.70 | 30.70 | 29.70 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 220.00 | 30.40 | 33.60 | 32.00 | 18.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 4:00:10 PM EST |
| 222.50 | 32.90 | 35.60 | 34.25 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 225.00 | 35.40 | 38.90 | 37.15 | 19.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 4:00:10 PM EST |
| 230.00 | 40.40 | 43.00 | 41.70 | 14.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 4:00:10 PM EST |
| 235.00 | 45.40 | 48.10 | 46.75 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 240.00 | 51.20 | 53.30 | 52.25 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 245.00 | 56.20 | 58.30 | 57.25 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 250.00 | 60.40 | 63.70 | 62.05 | 36.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:10 PM EST |
| 255.00 | 66.20 | 68.00 | 67.10 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 260.00 | 70.40 | 73.50 | 71.95 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 265.00 | 76.20 | 78.40 | 77.30 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 270.00 | 81.20 | 83.40 | 82.30 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 275.00 | 85.40 | 88.70 | 87.05 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 280.00 | 91.20 | 93.70 | 92.45 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 285.00 | 96.20 | 98.70 | 97.45 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 290.00 | 100.40 | 103.40 | 101.90 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 295.00 | 105.40 | 108.50 | 106.95 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST | |||
| 300.00 | 110.40 | 113.40 | 111.90 | % | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:10 PM EST |