Options Chain for LOWES COS INC COM (LOW) - $243.00 as of 12/26/2025 11:34:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 87.90 | 91.40 | 89.65 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 160.00 | 82.95 | 86.70 | 84.83 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 165.00 | 77.95 | 81.80 | 79.88 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 170.00 | 73.00 | 76.80 | 74.90 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 175.00 | 68.05 | 71.85 | 69.95 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 180.00 | 63.05 | 66.95 | 65.00 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 185.00 | 58.10 | 62.00 | 60.05 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 190.00 | 53.20 | 57.05 | 55.13 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 195.00 | 48.25 | 51.05 | 49.65 | % | 0.25 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 43.35 | 46.05 | 44.70 | % | 0.22 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 210.00 | 33.70 | 36.65 | 35.18 | % | 0.17 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 220.00 | 24.50 | 27.50 | 26.00 | 26.05 | % | 0.12 | 29 | 0 | 0.30 | 0.86 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:03 PM EST | |
| 230.00 | 15.95 | 19.25 | 17.60 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.22 | 0.76 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 240.00 | 10.30 | 11.15 | 10.73 | 10.73 | +0.08 | +0.76% | 0.04 | 37 | 21 | 0.22 | 0.60 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 250.00 | 5.65 | 5.95 | 5.80 | 5.55 | -0.15 | -2.64% | 0.02 | 45 | 180 | 0.21 | 0.42 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 260.00 | 2.42 | 2.66 | 2.54 | 2.43 | -0.12 | -4.71% | 0.01 | 26 | 95 | 0.20 | 0.26 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 270.00 | 0.51 | 1.20 | 0.86 | 0.91 | -0.09 | -9.00% | 0.00 | 8 | 122 | 0.19 | 0.14 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 280.00 | 0.01 | 0.73 | 0.37 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.18 | 0.06 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.61 | 0.31 | 0.23 | % | 0.00 | 2 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST | |
| 300.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.63 | 0.32 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.92 | 0.46 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 195.00 | 0.25 | 0.63 | 0.44 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 0.01 | 1.18 | 0.60 | 0.50 | -0.22 | -30.56% | 0.00 | 5 | 3 | 0.28 | -0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 210.00 | 0.56 | 1.47 | 1.02 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | -0.08 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 220.00 | 1.40 | 1.95 | 1.68 | 1.74 | -0.16 | -8.43% | 0.01 | 9 | 152 | 0.25 | -0.14 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 230.00 | 3.10 | 3.35 | 3.23 | 3.70 | -0.15 | -3.90% | 0.01 | 18 | 523 | 0.23 | -0.24 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 240.00 | 6.05 | 6.35 | 6.20 | 6.46 | -1.56 | -19.46% | 0.03 | 11 | 14 | 0.22 | -0.40 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 250.00 | 10.90 | 11.15 | 11.03 | 11.10 | -1.20 | -9.76% | 0.04 | 28 | 18 | 0.21 | -0.58 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 260.00 | 17.35 | 19.90 | 18.63 | 21.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | -0.74 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 270.00 | 25.40 | 28.55 | 26.98 | % | 0.10 | 0 | 0 | 0.21 | -0.86 | 0.01 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 280.00 | 35.30 | 38.10 | 36.70 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 290.00 | 45.00 | 47.95 | 46.48 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 300.00 | 54.00 | 57.85 | 55.93 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 310.00 | 63.95 | 67.80 | 65.88 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 320.00 | 74.05 | 77.80 | 75.93 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 330.00 | 83.90 | 87.75 | 85.83 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 340.00 | 93.90 | 97.75 | 95.83 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 350.00 | 104.10 | 107.70 | 105.90 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 360.00 | 113.80 | 117.65 | 115.73 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 370.00 | 123.85 | 127.65 | 125.75 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |