Options Chain for LOWES COS INC COM (LOW) - $281.31 as of 10/17/2024 9:18:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 150.40 | 153.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 135.00 | 145.25 | 148.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 140.00 | 139.90 | 143.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 145.00 | 135.05 | 138.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 150.00 | 130.10 | 133.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 155.00 | 125.05 | 128.35 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 160.00 | 120.10 | 123.35 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 165.00 | 114.55 | 118.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 170.00 | 110.20 | 113.35 | 98.15 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 175.00 | 105.50 | 108.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 180.00 | 100.60 | 103.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 185.00 | 95.55 | 98.35 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 190.00 | 90.50 | 93.35 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 195.00 | 85.55 | 88.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 200.00 | 80.20 | 83.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 205.00 | 75.65 | 78.35 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 210.00 | 70.10 | 73.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 215.00 | 64.70 | 68.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 220.00 | 60.65 | 63.40 | 59.57 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 225.00 | 54.75 | 58.30 | 41.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:58 PM EST |
| 230.00 | 49.75 | 53.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 235.00 | 45.70 | 48.35 | 34.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:58 PM EST |
| 240.00 | 40.60 | 43.40 | 43.63 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 245.00 | 34.95 | 38.35 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:58 PM EST |
| 250.00 | 30.60 | 33.35 | 25.97 | 0.00 | 0.00% | 0 | 39 | 0.54 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 252.50 | 27.85 | 30.95 | 29.80 | 0.00 | 0.00% | 0 | 4 | 0.52 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 255.00 | 25.45 | 28.50 | 27.55 | +0.26 | +0.96% | 5 | 26 | 0.49 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 257.50 | 23.00 | 25.65 | % | 0 | 0 | 0.43 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 260.00 | 21.00 | 23.25 | 22.57 | 0.00 | 0.00% | 0 | 113 | 0.40 | 0.97 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 262.50 | 18.35 | 20.80 | % | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 10/17/2024 3:59:58 PM EST | |||
| 265.00 | 15.65 | 17.75 | 17.51 | +0.98 | +5.93% | 1 | 115 | 0.30 | 0.91 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 267.50 | 13.60 | 16.15 | % | 0 | 0 | 0.25 | 0.88 | 0.02 | -0.07 | 10/17/2024 3:59:58 PM EST | |||
| 270.00 | 11.70 | 13.50 | 14.22 | 0.00 | 0.00% | 0 | 230 | 0.20 | 0.83 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 272.50 | 9.10 | 10.35 | % | 0 | 0 | 0.21 | 0.78 | 0.03 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 275.00 | 7.80 | 8.35 | 9.50 | -0.61 | -6.04% | 3 | 109 | 0.20 | 0.71 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 277.50 | 6.20 | 6.60 | 6.69 | -1.26 | -15.85% | 3 | 3 | 0.20 | 0.63 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 280.00 | 4.60 | 5.05 | 5.50 | -0.25 | -4.35% | 1 | 321 | 0.19 | 0.55 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 282.50 | 3.45 | 3.70 | 3.75 | -0.65 | -14.78% | 14 | 27 | 0.19 | 0.46 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 285.00 | 2.47 | 2.62 | 2.53 | -1.37 | -35.13% | 2,223 | 278 | 0.19 | 0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 287.50 | 1.59 | 1.80 | 2.30 | -0.20 | -8.00% | 20 | 143 | 0.18 | 0.28 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 290.00 | 0.93 | 1.19 | 1.16 | -0.38 | -24.68% | 25 | 481 | 0.18 | 0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 292.50 | 0.64 | 0.81 | 0.89 | -1.12 | -55.73% | 9 | 4 | 0.18 | 0.15 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 295.00 | 0.33 | 0.63 | 0.58 | -0.20 | -25.65% | 17 | 30 | 0.18 | 0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 297.50 | 0.07 | 0.33 | % | 0 | 0 | 0.18 | 0.07 | 0.01 | -0.05 | 10/17/2024 3:59:58 PM EST | |||
| 300.00 | 0.14 | 0.41 | 0.20 | -0.10 | -33.34% | 8 | 38 | 0.20 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 305.00 | 0.05 | 0.33 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.02 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 310.00 | 0.01 | 0.75 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 355.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 220.00 | 0.01 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:58 PM EST |
| 225.00 | 0.02 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 230.00 | 0.02 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:58 PM EST |
| 235.00 | 0.03 | 0.51 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 240.00 | 0.03 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 483 | 0.36 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 245.00 | 0.04 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 250.00 | 0.07 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 77 | 0.41 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 252.50 | 0.08 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 255.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.27 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 257.50 | 0.14 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 260.00 | 0.35 | 0.57 | 0.40 | +0.02 | +5.27% | 3 | 452 | 0.28 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 262.50 | 0.39 | 0.72 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.05 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 265.00 | 0.44 | 0.77 | 0.68 | -0.14 | -17.08% | 3 | 1,218 | 0.24 | -0.09 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 267.50 | 0.86 | 1.16 | 0.80 | 0.00 | 0.00% | 12 | 1,354 | 0.24 | -0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 270.00 | 1.18 | 1.31 | 1.03 | +0.05 | +5.11% | 29 | 530 | 0.22 | -0.17 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 272.50 | 1.60 | 1.75 | 1.60 | +0.30 | +23.08% | 6 | 4 | 0.21 | -0.22 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 275.00 | 2.16 | 2.37 | 2.37 | +0.17 | +7.73% | 4 | 31 | 0.20 | -0.29 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 277.50 | 2.91 | 3.15 | 2.73 | +0.17 | +6.65% | 1 | 77 | 0.20 | -0.37 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 280.00 | 3.85 | 4.20 | 3.65 | +0.18 | +5.19% | 11 | 9 | 0.20 | -0.45 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 282.50 | 5.05 | 5.35 | 4.75 | -0.65 | -12.04% | 6 | 32 | 0.19 | -0.54 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 285.00 | 6.50 | 7.70 | 6.25 | +0.91 | +17.05% | 4 | 12 | 0.19 | -0.64 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 287.50 | 8.20 | 8.70 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.72 | 0.03 | -0.11 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 290.00 | 10.10 | 10.65 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.79 | 0.03 | -0.10 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 292.50 | 12.25 | 13.65 | 9.20 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.85 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 295.00 | 14.30 | 16.00 | % | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.06 | 10/17/2024 3:59:58 PM EST | |||
| 297.50 | 15.80 | 18.00 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.05 | 10/17/2024 3:59:58 PM EST | |||
| 300.00 | 18.45 | 20.65 | 26.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.95 | 0.01 | -0.03 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 305.00 | 22.70 | 25.55 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 310.00 | 27.75 | 31.00 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 315.00 | 32.65 | 35.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 320.00 | 37.70 | 41.15 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 325.00 | 42.70 | 45.55 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 330.00 | 47.65 | 50.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 335.00 | 52.65 | 56.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 340.00 | 57.65 | 60.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 345.00 | 62.65 | 66.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 350.00 | 67.30 | 71.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 355.00 | 72.30 | 76.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |