Options Chain for LOWES COS INC COM (LOW) - $228.41 as of 11/19/2025 9:07:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 77.35 | 80.70 | 79.03 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 155.00 | 72.40 | 75.30 | 73.85 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 160.00 | 67.65 | 70.35 | 69.00 | 68.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 62.75 | 65.40 | 64.08 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 170.00 | 57.70 | 60.45 | 59.08 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 175.00 | 52.55 | 55.50 | 54.03 | % | 0.31 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 180.00 | 48.00 | 50.90 | 49.45 | % | 0.27 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 11/19/2025 3:59:57 PM EST | |||
| 185.00 | 43.15 | 45.65 | 44.40 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 11/19/2025 3:59:57 PM EST | |||
| 190.00 | 38.10 | 40.75 | 39.43 | % | 0.21 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 11/19/2025 3:59:57 PM EST | |||
| 195.00 | 33.35 | 35.95 | 34.65 | % | 0.18 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 11/19/2025 3:59:57 PM EST | |||
| 200.00 | 28.35 | 31.40 | 29.88 | 30.50 | +5.80 | +23.49% | 0.15 | 1 | 9 | 0.45 | 0.93 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 19.10 | 21.25 | 20.18 | 20.15 | +5.06 | +33.54% | 0.10 | 3 | 13 | 0.33 | 0.84 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 220.00 | 11.50 | 14.00 | 12.75 | 13.26 | +5.35 | +67.64% | 0.06 | 41 | 69 | 0.29 | 0.70 | 0.02 | -0.12 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 230.00 | 6.50 | 6.75 | 6.63 | 6.65 | +2.78 | +71.84% | 0.03 | 206 | 180 | 0.27 | 0.49 | 0.02 | -0.13 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 240.00 | 2.65 | 2.94 | 2.80 | 2.94 | +1.24 | +72.95% | 0.01 | 452 | 419 | 0.26 | 0.27 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 250.00 | 0.60 | 1.34 | 0.97 | 1.15 | +0.53 | +85.49% | 0.00 | 133 | 1,323 | 0.25 | 0.12 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 260.00 | 0.05 | 0.61 | 0.33 | 0.35 | +0.10 | +40.00% | 0.00 | 22 | 940 | 0.25 | 0.05 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 58 | 476 | 0.29 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.25 | -0.11 | -30.56% | 0.00 | 11 | 79 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.74 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.57 | 0.29 | 1.34 | +1.33 | +13,300.00% | 0.00 | 1 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.53 | 0.27 | 0.71 | +0.63 | +787.50% | 0.00 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.46 | 0.23 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.46 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 11 | 0.50 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.88 | 0.44 | 0.26 | -0.14 | -35.00% | 0.00 | 2 | 12 | 0.55 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.43 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.32 | -0.39 | -54.93% | 0.00 | 47 | 88 | 0.37 | -0.03 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.02 | 0.94 | 0.48 | 0.36 | -0.79 | -68.70% | 0.00 | 34 | 114 | 0.31 | -0.05 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 0.55 | 0.84 | 0.70 | 0.66 | -0.97 | -59.51% | 0.00 | 50 | 243 | 0.33 | -0.07 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 1.14 | 1.64 | 1.39 | 1.50 | -2.07 | -57.99% | 0.01 | 67 | 541 | 0.29 | -0.16 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 220.00 | 3.25 | 3.50 | 3.38 | 3.50 | -3.85 | -52.39% | 0.02 | 170 | 859 | 0.27 | -0.30 | 0.02 | -0.12 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 230.00 | 7.30 | 7.50 | 7.40 | 7.40 | -5.85 | -44.16% | 0.03 | 2,222 | 232 | 0.26 | -0.51 | 0.02 | -0.13 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 240.00 | 12.90 | 14.70 | 13.80 | 10.72 | -10.02 | -48.32% | 0.06 | 16 | 66 | 0.25 | -0.73 | 0.02 | -0.10 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 250.00 | 20.60 | 23.35 | 21.98 | 19.40 | -10.50 | -35.12% | 0.09 | 3 | 17 | 0.35 | -0.88 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 260.00 | 30.50 | 32.90 | 31.70 | 28.85 | -8.82 | -23.42% | 0.12 | 8 | 9 | 0.41 | -0.95 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 270.00 | 40.00 | 43.20 | 41.60 | 28.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 280.00 | 50.30 | 53.05 | 51.68 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 290.00 | 60.30 | 62.85 | 61.58 | 48.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 300.00 | 70.30 | 72.50 | 71.40 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 310.00 | 80.30 | 83.25 | 81.78 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 320.00 | 90.30 | 93.05 | 91.68 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 330.00 | 100.65 | 103.15 | 101.90 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 340.00 | 110.60 | 113.05 | 111.83 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 350.00 | 120.00 | 123.25 | 121.63 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 360.00 | 130.00 | 133.25 | 131.63 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |