Options Chain for LOWES COS INC COM (LOW) - $189.28 as of 9/27/2026 9:48:19 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 | 48.40 | 51.60 | 50.00 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 145.00 | 42.70 | 46.70 | 44.70 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 150.00 | 38.00 | 40.90 | 39.45 | 43.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 33.10 | 36.10 | 34.60 | % | 0.22 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.02 | 9/25/2026 4:00:02 PM EST | |||
| 160.00 | 28.50 | 31.60 | 30.05 | 29.39 | % | 0.19 | 1 | 0 | 0.45 | 0.91 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 165.00 | 24.80 | 27.20 | 26.00 | % | 0.16 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.04 | 9/25/2026 4:00:02 PM EST | |||
| 170.00 | 20.50 | 23.10 | 21.80 | % | 0.13 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.06 | 9/25/2026 4:00:02 PM EST | |||
| 175.00 | 17.00 | 19.30 | 18.15 | 17.31 | % | 0.10 | 1 | 0 | 0.33 | 0.75 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 180.00 | 13.40 | 15.80 | 14.60 | 17.13 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.32 | 0.67 | 0.02 | -0.08 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 185.00 | 11.30 | 11.90 | 11.60 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.08 | 9/25/2026 4:00:02 PM EST | |||
| 190.00 | 8.80 | 9.30 | 9.05 | 9.16 | +0.46 | +5.29% | 0.05 | 8 | 125 | 0.32 | 0.51 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 195.00 | 6.60 | 7.10 | 6.85 | 6.77 | +0.14 | +2.12% | 0.04 | 8 | 207 | 0.31 | 0.43 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 200.00 | 4.90 | 5.40 | 5.15 | 4.80 | -0.10 | -2.05% | 0.03 | 31 | 54 | 0.31 | 0.35 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 210.00 | 2.45 | 2.85 | 2.65 | 2.69 | +0.09 | +3.47% | 0.01 | 19 | 168 | 0.31 | 0.22 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 220.00 | 1.05 | 2.00 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 242 | 274 | 0.32 | 0.13 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 230.00 | 0.40 | 0.80 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.07 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 240.00 | 0.15 | 0.65 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.03 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 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 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 145.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | 0.50 | +0.14 | +38.89% | 0.00 | 1 | 2 | 0.41 | -0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 0.45 | 0.95 | 0.70 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.34 | -0.05 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 160.00 | 0.75 | 1.40 | 1.08 | 1.23 | +0.33 | +36.67% | 0.01 | 7 | 46 | 0.33 | -0.09 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 165.00 | 1.45 | 2.05 | 1.75 | 1.95 | -0.05 | -2.50% | 0.01 | 8 | 63 | 0.33 | -0.13 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 170.00 | 2.55 | 2.90 | 2.73 | 2.83 | -0.12 | -4.07% | 0.02 | 11 | 58 | 0.33 | -0.19 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 175.00 | 3.70 | 4.20 | 3.95 | 4.10 | -0.20 | -4.66% | 0.02 | 9 | 119 | 0.33 | -0.25 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 180.00 | 5.20 | 5.70 | 5.45 | 5.50 | -0.30 | -5.18% | 0.03 | 5 | 77 | 0.33 | -0.33 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 185.00 | 7.20 | 8.00 | 7.60 | 7.53 | -0.37 | -4.69% | 0.04 | 9 | 77 | 0.33 | -0.41 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 190.00 | 9.50 | 10.00 | 9.75 | 10.00 | -0.30 | -2.92% | 0.05 | 1 | 81 | 0.32 | -0.49 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 195.00 | 12.10 | 13.40 | 12.75 | 13.35 | +0.71 | +5.62% | 0.07 | 2 | 82 | 0.33 | -0.57 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 200.00 | 14.00 | 17.30 | 15.65 | 16.10 | +0.53 | +3.41% | 0.08 | 4 | 13 | 0.31 | -0.65 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 210.00 | 22.30 | 25.20 | 23.75 | 23.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.34 | -0.78 | 0.01 | -0.06 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 220.00 | 31.80 | 33.80 | 32.80 | 28.69 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.38 | -0.87 | 0.01 | -0.04 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 230.00 | 41.10 | 43.10 | 42.10 | 42.00 | % | 0.18 | 5 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 240.00 | 50.50 | 52.80 | 51.65 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 9/25/2026 4:00:02 PM EST | |||
| 250.00 | 59.50 | 63.40 | 61.45 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 260.00 | 70.30 | 72.60 | 71.45 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 270.00 | 80.00 | 82.50 | 81.25 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 280.00 | 89.80 | 93.20 | 91.50 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 290.00 | 99.70 | 103.20 | 101.45 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST |