Options Chain for LOWES COS INC COM (LOW) - $247.33 as of 10/3/2025 3:05:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 80.20 | 83.40 | 81.80 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 75.40 | 78.15 | 76.78 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 70.40 | 72.90 | 71.65 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 65.45 | 68.50 | 66.98 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 60.55 | 63.60 | 62.08 | % | 0.34 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 190.00 | 55.30 | 57.90 | 56.60 | % | 0.30 | 0 | 0 | 0.19 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 195.00 | 51.15 | 53.05 | 52.10 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 200.00 | 46.45 | 48.25 | 47.35 | 52.11 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.36 | 0.96 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 36.65 | 37.95 | 37.30 | % | 0.18 | 0 | 0 | 0.36 | 0.91 | 0.01 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 220.00 | 28.30 | 28.80 | 28.55 | 29.60 | -9.05 | -23.42% | 0.13 | 1 | 4 | 0.30 | 0.85 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 19.85 | 20.80 | 20.33 | 21.60 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.28 | 0.75 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 13.05 | 13.40 | 13.23 | 14.27 | +0.27 | +1.93% | 0.06 | 1 | 26 | 0.27 | 0.62 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 7.60 | 7.85 | 7.73 | 7.88 | -0.89 | -10.15% | 0.03 | 49 | 142 | 0.26 | 0.46 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 260.00 | 3.90 | 4.10 | 4.00 | 4.20 | -0.45 | -9.68% | 0.02 | 28 | 323 | 0.25 | 0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 270.00 | 1.78 | 1.93 | 1.86 | 1.84 | -0.29 | -13.62% | 0.01 | 102 | 5,693 | 0.24 | 0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 0.73 | 0.83 | 0.78 | 0.86 | -0.15 | -14.86% | 0.00 | 10 | 175 | 0.24 | 0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.52 | 1.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.40 | 0.04 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | 0.02 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 320.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.25 | 1.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 200.00 | 0.60 | 2.77 | 1.69 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | -0.04 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 1.07 | 1.19 | 1.13 | 1.12 | +0.03 | +2.76% | 0.01 | 7 | 30 | 0.33 | -0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 2.03 | 2.12 | 2.08 | 2.03 | +0.09 | +4.64% | 0.01 | 18 | 115 | 0.31 | -0.15 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 3.70 | 3.90 | 3.80 | 3.73 | +0.18 | +5.07% | 0.02 | 28 | 5,355 | 0.29 | -0.25 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 6.50 | 6.80 | 6.65 | 6.85 | +0.70 | +11.39% | 0.03 | 17 | 2,624 | 0.27 | -0.38 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 11.10 | 11.35 | 11.23 | 10.80 | +0.15 | +1.41% | 0.04 | 11 | 155 | 0.26 | -0.54 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 260.00 | 17.25 | 17.75 | 17.50 | 17.55 | +1.30 | +8.00% | 0.07 | 3 | 163 | 0.25 | -0.70 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 270.00 | 24.60 | 26.10 | 25.35 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.25 | -0.83 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 33.90 | 35.90 | 34.90 | 25.95 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.27 | -0.91 | 0.01 | -0.04 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 290.00 | 43.10 | 45.30 | 44.20 | % | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 300.00 | 52.85 | 56.25 | 54.55 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 310.00 | 62.85 | 66.20 | 64.53 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 320.00 | 72.50 | 75.55 | 74.03 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 330.00 | 82.80 | 86.15 | 84.48 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 340.00 | 92.75 | 95.20 | 93.98 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 350.00 | 102.75 | 105.60 | 104.18 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 360.00 | 112.90 | 115.95 | 114.43 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 370.00 | 122.55 | 126.10 | 124.33 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 380.00 | 132.70 | 135.40 | 134.05 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 390.00 | 142.70 | 145.35 | 144.03 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 400.00 | 152.65 | 156.00 | 154.33 | 143.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |