Options Chain for LOWES COS INC COM (LOW) - $240.75 as of 10/14/2025 8:36:30 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 | 99.65 | 102.70 | 101.18 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 145.00 | 94.45 | 97.50 | 95.98 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 150.00 | 89.45 | 92.50 | 90.98 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 155.00 | 84.45 | 87.50 | 85.98 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 160.00 | 79.50 | 82.55 | 81.03 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 165.00 | 74.50 | 77.55 | 76.03 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 170.00 | 69.50 | 72.55 | 71.03 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 175.00 | 64.55 | 67.60 | 66.08 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 180.00 | 59.55 | 62.65 | 61.10 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 185.00 | 54.65 | 57.70 | 56.18 | % | 0.30 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 10/14/2025 3:59:55 PM EST | |||
| 190.00 | 49.75 | 52.85 | 51.30 | % | 0.27 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.03 | 10/14/2025 3:59:55 PM EST | |||
| 195.00 | 44.95 | 48.00 | 46.48 | % | 0.24 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.04 | 10/14/2025 3:59:55 PM EST | |||
| 200.00 | 40.15 | 43.20 | 41.68 | % | 0.21 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.05 | 10/14/2025 3:59:55 PM EST | |||
| 205.00 | 35.45 | 38.50 | 36.98 | % | 0.18 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.05 | 10/14/2025 3:59:55 PM EST | |||
| 210.00 | 31.65 | 33.25 | 32.45 | % | 0.15 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.07 | 10/14/2025 3:59:55 PM EST | |||
| 215.00 | 27.20 | 29.10 | 28.15 | % | 0.13 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.08 | 10/14/2025 3:59:55 PM EST | |||
| 220.00 | 22.90 | 24.90 | 23.90 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.08 | 10/14/2025 3:59:55 PM EST | |||
| 225.00 | 18.80 | 20.70 | 19.75 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.01 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 230.00 | 14.80 | 17.55 | 16.18 | 16.10 | +3.86 | +31.54% | 0.07 | 3 | 3 | 0.30 | 0.68 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 235.00 | 12.10 | 13.90 | 13.00 | 9.84 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.61 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 240.00 | 9.70 | 10.60 | 10.15 | 8.90 | +2.17 | +32.25% | 0.04 | 6 | 7 | 0.29 | 0.53 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 245.00 | 6.70 | 8.30 | 7.50 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.45 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 250.00 | 5.55 | 6.00 | 5.78 | 6.00 | +2.58 | +75.44% | 0.02 | 5 | 38 | 0.28 | 0.37 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 255.00 | 2.94 | 5.35 | 4.15 | 3.65 | % | 0.02 | 2 | 0 | 0.28 | 0.30 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:55 PM EST | |
| 260.00 | 2.42 | 4.20 | 3.31 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | 0.24 | 0.01 | -0.08 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 265.00 | 1.07 | 3.60 | 2.34 | 1.80 | % | 0.01 | 1 | 0 | 0.28 | 0.19 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:55 PM EST | |
| 270.00 | 0.79 | 3.30 | 2.05 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.07 | 10/14/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.69 | 1.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.11 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 280.00 | 0.30 | 2.51 | 1.41 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.05 | 10/14/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.03 | 10/14/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 10/14/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 10/14/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 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 | 1.06 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 10/14/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.04 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 195.00 | 0.53 | 2.42 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 10/14/2025 3:59:55 PM EST | |||
| 200.00 | 0.73 | 2.03 | 1.38 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.08 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.05 | 10/14/2025 3:59:55 PM EST | |||
| 210.00 | 1.05 | 2.96 | 2.01 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.13 | 0.01 | -0.07 | 10/9/2025 | 10/14/2025 3:59:55 PM EST |
| 215.00 | 1.64 | 3.55 | 2.60 | 2.01 | -0.99 | -33.00% | 0.01 | 3 | 12 | 0.34 | -0.17 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 220.00 | 2.69 | 4.20 | 3.45 | 2.82 | -1.40 | -33.18% | 0.02 | 11 | 8 | 0.33 | -0.20 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 225.00 | 3.45 | 4.65 | 4.05 | 5.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.26 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 230.00 | 5.00 | 6.55 | 5.78 | 7.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | -0.32 | 0.01 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 235.00 | 6.05 | 7.70 | 6.88 | 9.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.39 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 240.00 | 8.40 | 9.75 | 9.08 | 9.53 | -1.47 | -13.37% | 0.04 | 1 | 2 | 0.28 | -0.47 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 245.00 | 11.00 | 12.55 | 11.78 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 250.00 | 14.00 | 15.40 | 14.70 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.10 | 10/14/2025 3:59:55 PM EST | |||
| 255.00 | 17.50 | 19.40 | 18.45 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.09 | 10/14/2025 3:59:55 PM EST | |||
| 260.00 | 21.50 | 22.90 | 22.20 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.08 | 10/14/2025 3:59:55 PM EST | |||
| 265.00 | 25.60 | 27.10 | 26.35 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.08 | 10/14/2025 3:59:55 PM EST | |||
| 270.00 | 29.95 | 31.75 | 30.85 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.07 | 10/14/2025 3:59:55 PM EST | |||
| 275.00 | 33.95 | 37.15 | 35.55 | % | 0.13 | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.05 | 10/14/2025 3:59:55 PM EST | |||
| 280.00 | 38.85 | 41.90 | 40.38 | % | 0.14 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.05 | 10/14/2025 3:59:55 PM EST | |||
| 285.00 | 43.75 | 46.80 | 45.28 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 10/14/2025 3:59:55 PM EST | |||
| 290.00 | 48.60 | 51.70 | 50.15 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 10/14/2025 3:59:55 PM EST | |||
| 295.00 | 53.55 | 56.65 | 55.10 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:55 PM EST | |||
| 300.00 | 58.55 | 61.65 | 60.10 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:55 PM EST | |||
| 305.00 | 63.50 | 66.60 | 65.05 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 310.00 | 68.50 | 71.60 | 70.05 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 315.00 | 73.50 | 76.60 | 75.05 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 320.00 | 78.50 | 81.60 | 80.05 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 325.00 | 83.50 | 86.60 | 85.05 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 330.00 | 88.50 | 91.60 | 90.05 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 335.00 | 93.50 | 96.60 | 95.05 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 340.00 | 98.45 | 101.55 | 100.00 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST |