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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 122.95 | 126.30 | 124.63 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 117.80 | 121.40 | 119.60 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 113.25 | 116.40 | 114.83 | % | 0.77 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 108.05 | 111.45 | 109.75 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 103.05 | 106.40 | 104.73 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 98.10 | 101.30 | 99.70 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 93.15 | 96.55 | 94.85 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 88.35 | 91.55 | 89.95 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 83.20 | 86.60 | 84.90 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 78.30 | 81.50 | 79.90 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 73.40 | 76.70 | 75.05 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 68.25 | 71.35 | 69.80 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 63.55 | 66.80 | 65.18 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 58.45 | 61.85 | 60.15 | % | 0.29 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 53.50 | 56.90 | 55.20 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 48.55 | 51.95 | 50.25 | % | 0.23 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 43.40 | 47.05 | 45.23 | % | 0.21 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 38.75 | 42.20 | 40.48 | % | 0.18 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 33.90 | 37.35 | 35.63 | % | 0.15 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 28.95 | 32.50 | 30.73 | % | 0.13 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 25.50 | 26.75 | 26.13 | % | 0.11 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.07 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 21.10 | 22.35 | 21.73 | % | 0.09 | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 16.85 | 18.10 | 17.48 | 18.10 | +6.15 | +51.47% | 0.07 | 1 | 5 | 0.21 | 0.80 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 12.95 | 14.30 | 13.63 | 13.78 | % | 0.05 | 1 | 0 | 0.21 | 0.72 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 260.00 | 9.60 | 10.75 | 10.18 | 6.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.63 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 265.00 | 6.85 | 7.70 | 7.28 | 8.10 | +3.95 | +95.19% | 0.03 | 2 | 1 | 0.20 | 0.52 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 4.75 | 5.55 | 5.15 | 5.00 | +2.26 | +82.49% | 0.02 | 17 | 3 | 0.20 | 0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 275.00 | 2.76 | 3.55 | 3.16 | % | 0.01 | 0 | 0 | 0.19 | 0.30 | 0.02 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 1.23 | 2.75 | 1.99 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.02 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 0.52 | 2.12 | 1.32 | % | 0.00 | 0 | 0 | 0.19 | 0.13 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 0.56 | 1.18 | 0.87 | 0.60 | -0.67 | -52.76% | 0.00 | 9 | 2 | 0.30 | -0.05 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 1.19 | 0.60 | 0.90 | -0.85 | -48.58% | 0.00 | 2 | 4 | 0.28 | -0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.89 | 1.41 | 1.15 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | -0.10 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 245.00 | 1.35 | 1.91 | 1.63 | 1.50 | -1.95 | -56.53% | 0.01 | 1 | 3 | 0.23 | -0.15 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 2.07 | 2.50 | 2.29 | 2.33 | % | 0.01 | 3 | 0 | 0.22 | -0.20 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 255.00 | 2.70 | 5.00 | 3.85 | 3.19 | % | 0.02 | 43 | 0 | 0.20 | -0.28 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 260.00 | 5.00 | 5.25 | 5.13 | 5.45 | % | 0.02 | 2 | 0 | 0.21 | -0.37 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 265.00 | 7.10 | 7.45 | 7.28 | 6.52 | % | 0.03 | 22 | 0 | 0.20 | -0.48 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 270.00 | 9.45 | 10.35 | 9.90 | 9.79 | % | 0.04 | 1 | 0 | 0.20 | -0.60 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 275.00 | 12.65 | 13.60 | 13.13 | % | 0.05 | 0 | 0 | 0.19 | -0.70 | 0.02 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 280.00 | 15.15 | 18.65 | 16.90 | % | 0.06 | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.06 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 19.70 | 22.90 | 21.30 | % | 0.07 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 290.00 | 24.35 | 27.55 | 25.95 | % | 0.09 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 295.00 | 29.35 | 32.80 | 31.08 | % | 0.11 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 34.40 | 37.65 | 36.03 | % | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 305.00 | 39.35 | 42.75 | 41.05 | % | 0.13 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 44.60 | 47.60 | 46.10 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 315.00 | 49.60 | 52.75 | 51.18 | % | 0.16 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 54.40 | 57.75 | 56.08 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 325.00 | 59.35 | 62.75 | 61.05 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 330.00 | 64.50 | 68.00 | 66.25 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |