Options Chain for LOWES COS INC COM (LOW) - $246.98 as of 1/3/2025 3:29:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 96.85 | 100.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 155.00 | 91.85 | 95.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 160.00 | 86.85 | 90.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 165.00 | 81.90 | 85.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 170.00 | 76.90 | 80.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 175.00 | 71.90 | 75.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 180.00 | 66.80 | 70.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 185.00 | 61.80 | 65.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 190.00 | 56.90 | 60.95 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 195.00 | 52.05 | 55.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 200.00 | 46.90 | 51.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 205.00 | 42.00 | 46.05 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 210.00 | 37.10 | 41.15 | % | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.01 | 1/3/2025 4:00:05 PM EST | |||
| 215.00 | 32.30 | 35.80 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.02 | 1/3/2025 4:00:05 PM EST | |||
| 220.00 | 27.50 | 30.15 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.03 | 1/3/2025 4:00:05 PM EST | |||
| 225.00 | 23.75 | 25.80 | % | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.04 | 1/3/2025 4:00:05 PM EST | |||
| 230.00 | 19.65 | 21.00 | % | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.05 | 1/3/2025 4:00:05 PM EST | |||
| 235.00 | 14.90 | 17.10 | % | 0 | 0 | 0.23 | 0.77 | 0.02 | -0.07 | 1/3/2025 4:00:05 PM EST | |||
| 240.00 | 11.90 | 12.85 | 12.40 | % | 3 | 0 | 0.23 | 0.69 | 0.02 | -0.08 | 1/3/2025 | 1/3/2025 4:00:05 PM EST | |
| 245.00 | 8.65 | 9.50 | 8.95 | % | 20 | 0 | 0.22 | 0.59 | 0.02 | -0.08 | 1/3/2025 | 1/3/2025 4:00:05 PM EST | |
| 250.00 | 5.95 | 7.65 | % | 0 | 0 | 0.22 | 0.48 | 0.02 | -0.08 | 1/3/2025 4:00:05 PM EST | |||
| 255.00 | 2.06 | 6.00 | % | 0 | 0 | 0.20 | 0.36 | 0.02 | -0.07 | 1/3/2025 4:00:05 PM EST | |||
| 260.00 | 0.46 | 3.60 | % | 0 | 0 | 0.17 | 0.25 | 0.02 | -0.06 | 1/3/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 3.35 | % | 0 | 0 | 0.27 | 0.17 | 0.02 | -0.05 | 1/3/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.95 | % | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.03 | 1/3/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.60 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 1/3/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.40 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 1/3/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.29 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 1/3/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.22 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.18 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.16 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.14 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.13 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.13 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.13 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.16 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.17 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.18 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.22 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.28 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.32 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.37 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.43 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.52 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 1/3/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.64 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.02 | 1/3/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.85 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.03 | 1/3/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 3.00 | % | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.04 | 1/3/2025 4:00:05 PM EST | |||
| 230.00 | 1.45 | 2.75 | 1.91 | % | 20 | 0 | 0.25 | -0.16 | 0.01 | -0.05 | 1/3/2025 | 1/3/2025 4:00:05 PM EST | |
| 235.00 | 1.73 | 4.40 | 2.71 | % | 20 | 0 | 0.24 | -0.23 | 0.02 | -0.07 | 1/3/2025 | 1/3/2025 4:00:05 PM EST | |
| 240.00 | 3.50 | 4.80 | % | 0 | 0 | 0.23 | -0.31 | 0.02 | -0.08 | 1/3/2025 4:00:05 PM EST | |||
| 245.00 | 5.10 | 6.00 | % | 0 | 0 | 0.21 | -0.41 | 0.02 | -0.08 | 1/3/2025 4:00:05 PM EST | |||
| 250.00 | 7.25 | 8.60 | % | 0 | 0 | 0.21 | -0.52 | 0.02 | -0.08 | 1/3/2025 4:00:05 PM EST | |||
| 255.00 | 9.30 | 12.55 | % | 0 | 0 | 0.21 | -0.64 | 0.02 | -0.07 | 1/3/2025 4:00:05 PM EST | |||
| 260.00 | 12.30 | 16.10 | % | 0 | 0 | 0.20 | -0.75 | 0.02 | -0.06 | 1/3/2025 4:00:05 PM EST | |||
| 265.00 | 16.30 | 20.10 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.05 | 1/3/2025 4:00:05 PM EST | |||
| 270.00 | 21.10 | 24.60 | % | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.03 | 1/3/2025 4:00:05 PM EST | |||
| 275.00 | 25.35 | 29.30 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 1/3/2025 4:00:05 PM EST | |||
| 280.00 | 30.15 | 34.15 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 1/3/2025 4:00:05 PM EST | |||
| 285.00 | 35.25 | 39.25 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/3/2025 4:00:05 PM EST | |||
| 290.00 | 40.15 | 44.15 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 295.00 | 45.05 | 49.15 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 300.00 | 50.05 | 54.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 305.00 | 55.00 | 59.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 310.00 | 60.00 | 64.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 315.00 | 65.30 | 69.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 320.00 | 70.00 | 74.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 325.00 | 75.10 | 79.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 330.00 | 80.00 | 84.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 335.00 | 85.05 | 88.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 340.00 | 90.20 | 93.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 345.00 | 94.95 | 98.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST | |||
| 350.00 | 100.00 | 103.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:05 PM EST |