Options Chain for LOWES COS INC COM (LOW) - $275.80 as of 2/5/2026 9:26:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 134.25 | 138.45 | 136.35 | % | 0.97 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 145.00 | 129.35 | 133.50 | 131.43 | % | 0.91 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 150.00 | 124.35 | 128.55 | 126.45 | % | 0.84 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 155.00 | 119.40 | 123.55 | 121.48 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 160.00 | 114.45 | 118.60 | 116.53 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 165.00 | 109.45 | 113.65 | 111.55 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 170.00 | 104.50 | 108.70 | 106.60 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 175.00 | 99.55 | 103.75 | 101.65 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 180.00 | 94.65 | 98.80 | 96.73 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 185.00 | 89.70 | 93.85 | 91.78 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 190.00 | 84.75 | 88.90 | 86.83 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 195.00 | 79.75 | 83.95 | 81.85 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 200.00 | 74.80 | 79.00 | 76.90 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 205.00 | 69.90 | 73.90 | 71.90 | % | 0.35 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 210.00 | 64.90 | 68.95 | 66.93 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 215.00 | 60.05 | 63.65 | 61.85 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 2/4/2026 3:59:50 PM EST | |||
| 220.00 | 55.10 | 59.10 | 57.10 | % | 0.26 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 2/4/2026 3:59:50 PM EST | |||
| 225.00 | 50.20 | 54.20 | 52.20 | % | 0.23 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 2/4/2026 3:59:50 PM EST | |||
| 230.00 | 45.35 | 49.50 | 47.43 | % | 0.21 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 2/4/2026 3:59:50 PM EST | |||
| 235.00 | 40.85 | 44.20 | 42.53 | % | 0.18 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.07 | 2/4/2026 3:59:50 PM EST | |||
| 240.00 | 36.60 | 39.50 | 38.05 | % | 0.16 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.09 | 2/4/2026 3:59:50 PM EST | |||
| 245.00 | 32.05 | 34.95 | 33.50 | % | 0.14 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.10 | 2/4/2026 3:59:50 PM EST | |||
| 250.00 | 27.80 | 30.60 | 29.20 | % | 0.12 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.12 | 2/4/2026 3:59:50 PM EST | |||
| 255.00 | 23.70 | 26.55 | 25.13 | 19.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.80 | 0.01 | -0.13 | 1/29/2026 | 2/4/2026 3:59:50 PM EST |
| 260.00 | 20.25 | 22.75 | 21.50 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.14 | 2/4/2026 3:59:50 PM EST | |||
| 265.00 | 17.50 | 19.30 | 18.40 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.15 | 2/4/2026 3:59:50 PM EST | |||
| 270.00 | 14.20 | 15.90 | 15.05 | 14.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.62 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 275.00 | 11.30 | 12.70 | 12.00 | % | 0.04 | 0 | 0 | 0.31 | 0.55 | 0.01 | -0.17 | 2/4/2026 3:59:50 PM EST | |||
| 280.00 | 8.75 | 10.45 | 9.60 | % | 0.03 | 0 | 0 | 0.31 | 0.48 | 0.01 | -0.17 | 2/4/2026 3:59:50 PM EST | |||
| 285.00 | 6.65 | 8.30 | 7.48 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.01 | -0.16 | 2/4/2026 3:59:50 PM EST | |||
| 290.00 | 5.00 | 6.40 | 5.70 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.35 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 295.00 | 3.65 | 4.95 | 4.30 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.28 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 300.00 | 2.63 | 3.35 | 2.99 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.23 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 305.00 | 1.41 | 3.65 | 2.53 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.10 | 2/4/2026 3:59:50 PM EST | |||
| 310.00 | 1.16 | 2.07 | 1.62 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | 0.14 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 3:59:50 PM EST |
| 315.00 | 0.30 | 2.99 | 1.65 | % | 0.01 | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.07 | 2/4/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.05 | 2/4/2026 3:59:50 PM EST | |||
| 325.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 2/4/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 335.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/4/2026 3:59:50 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 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.46 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 2/4/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 2/4/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 2/4/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.05 | 2/4/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 2/4/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.07 | 2/4/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.29 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2,350 | 0.41 | -0.09 | 0.01 | -0.09 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 245.00 | 1.40 | 3.30 | 2.35 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.10 | 2/4/2026 3:59:50 PM EST | |||
| 250.00 | 1.52 | 4.05 | 2.79 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.12 | 2/4/2026 3:59:50 PM EST | |||
| 255.00 | 2.74 | 4.80 | 3.77 | % | 0.01 | 0 | 0 | 0.34 | -0.20 | 0.01 | -0.13 | 2/4/2026 3:59:50 PM EST | |||
| 260.00 | 3.80 | 5.80 | 4.80 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.01 | -0.14 | 2/4/2026 3:59:50 PM EST | |||
| 265.00 | 5.55 | 7.05 | 6.30 | % | 0.02 | 0 | 0 | 0.33 | -0.31 | 0.01 | -0.15 | 2/4/2026 3:59:50 PM EST | |||
| 270.00 | 7.25 | 8.90 | 8.08 | % | 0.03 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.16 | 2/4/2026 3:59:50 PM EST | |||
| 275.00 | 9.35 | 11.35 | 10.35 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.01 | -0.17 | 2/4/2026 3:59:50 PM EST | |||
| 280.00 | 11.80 | 13.85 | 12.83 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.01 | -0.17 | 2/4/2026 3:59:50 PM EST | |||
| 285.00 | 14.70 | 16.50 | 15.60 | % | 0.05 | 0 | 0 | 0.32 | -0.59 | 0.01 | -0.16 | 2/4/2026 3:59:50 PM EST | |||
| 290.00 | 18.05 | 19.95 | 19.00 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.15 | 2/4/2026 3:59:50 PM EST | |||
| 295.00 | 21.40 | 23.40 | 22.40 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.14 | 2/4/2026 3:59:50 PM EST | |||
| 300.00 | 24.75 | 27.10 | 25.93 | 27.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.29 | -0.77 | 0.01 | -0.12 | 2/3/2026 | 2/4/2026 3:59:50 PM EST |
| 305.00 | 28.90 | 31.45 | 30.18 | % | 0.10 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.10 | 2/4/2026 3:59:50 PM EST | |||
| 310.00 | 33.50 | 35.90 | 34.70 | % | 0.11 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.08 | 2/4/2026 3:59:50 PM EST | |||
| 315.00 | 38.00 | 41.25 | 39.63 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.07 | 2/4/2026 3:59:50 PM EST | |||
| 320.00 | 42.40 | 46.40 | 44.40 | % | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.05 | 2/4/2026 3:59:50 PM EST | |||
| 325.00 | 47.15 | 51.35 | 49.25 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 2/4/2026 3:59:50 PM EST | |||
| 330.00 | 52.25 | 56.30 | 54.28 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 2/4/2026 3:59:50 PM EST | |||
| 335.00 | 57.25 | 61.30 | 59.28 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 340.00 | 62.10 | 66.25 | 64.18 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:50 PM EST | |||
| 345.00 | 67.10 | 71.30 | 69.20 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:50 PM EST |