Options Chain for LOWES COS INC COM (LOW) - $256.50 as of 2/4/2025 2:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 145.90 | 149.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 115.00 | 140.90 | 144.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 120.00 | 135.90 | 139.40 | 152.89 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:40 PM EST |
| 125.00 | 131.70 | 134.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 130.00 | 126.00 | 129.80 | 112.16 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 3:59:40 PM EST |
| 135.00 | 121.05 | 124.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 140.00 | 116.00 | 119.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 145.00 | 111.10 | 114.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 150.00 | 106.15 | 109.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 155.00 | 101.20 | 105.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 160.00 | 96.25 | 100.05 | 83.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 3:59:40 PM EST |
| 165.00 | 91.25 | 95.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 170.00 | 86.30 | 90.15 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 175.00 | 82.10 | 84.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 180.00 | 77.25 | 79.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 185.00 | 72.15 | 74.90 | 63.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.03 | 9/9/2024 | 2/4/2025 3:59:40 PM EST |
| 190.00 | 67.25 | 69.85 | 57.50 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.03 | 9/11/2024 | 2/4/2025 3:59:40 PM EST |
| 195.00 | 62.30 | 65.05 | 42.80 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.99 | 0.00 | -0.04 | 7/11/2024 | 2/4/2025 3:59:40 PM EST |
| 200.00 | 57.25 | 60.05 | 62.39 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.98 | 0.00 | -0.04 | 1/17/2025 | 2/4/2025 3:59:40 PM EST |
| 210.00 | 48.25 | 50.15 | 52.81 | 0.00 | 0.00% | 0 | 69 | 0.46 | 0.96 | 0.00 | -0.05 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |
| 220.00 | 37.95 | 40.30 | 45.25 | 0.00 | 0.00% | 0 | 47 | 0.29 | 0.93 | 0.00 | -0.07 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 230.00 | 28.60 | 30.50 | 29.60 | -0.32 | -1.07% | 3 | 163 | 0.31 | 0.88 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 240.00 | 21.50 | 21.95 | 22.27 | 0.00 | 0.00% | 0 | 311 | 0.28 | 0.79 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 250.00 | 14.10 | 14.50 | 14.22 | -0.28 | -1.94% | 17 | 849 | 0.27 | 0.66 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 260.00 | 8.25 | 8.55 | 8.45 | -0.40 | -4.52% | 41 | 1,396 | 0.25 | 0.49 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 270.00 | 4.30 | 4.45 | 4.41 | +0.02 | +0.46% | 41 | 1,422 | 0.24 | 0.32 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 280.00 | 1.99 | 2.10 | 2.06 | -0.06 | -2.83% | 20 | 3,495 | 0.24 | 0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 290.00 | 0.84 | 0.91 | 0.83 | -0.50 | -37.60% | 1 | 502 | 0.24 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 300.00 | 0.30 | 0.50 | 0.35 | -0.10 | -22.23% | 18 | 2,747 | 0.24 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 310.00 | 0.02 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 412 | 0.28 | 0.02 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 320.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.29 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 330.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 85 | 0.38 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:40 PM EST |
| 340.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 350.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:40 PM EST |
| 360.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:40 PM EST |
| 370.00 | 0.00 | 0.13 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:40 PM EST |
| 380.00 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:40 PM EST |
| 390.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 115.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:40 PM EST |
| 120.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:40 PM EST |
| 125.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:40 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:40 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 140.00 | 0.00 | 1.31 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 150.00 | 0.05 | 0.11 | 0.06 | -0.06 | -50.00% | 25 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 155.00 | 0.05 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 116 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:40 PM EST |
| 160.00 | 0.00 | 0.22 | 0.09 | +0.02 | +28.58% | 5 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 165.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:40 PM EST |
| 170.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 56 | 0.49 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 175.00 | 0.05 | 0.72 | 0.73 | 0.00 | 0.00% | 0 | 216 | 0.51 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 180.00 | 0.01 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.00 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:40 PM EST |
| 185.00 | 0.08 | 0.41 | 0.67 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.01 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 3:59:40 PM EST |
| 190.00 | 0.10 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.01 | 0.00 | -0.03 | 1/2/2025 | 2/4/2025 3:59:40 PM EST |
| 195.00 | 0.11 | 0.49 | 0.60 | 0.00 | 0.00% | 0 | 882 | 0.40 | -0.01 | 0.00 | -0.04 | 1/7/2025 | 2/4/2025 3:59:40 PM EST |
| 200.00 | 0.05 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 2,555 | 0.36 | -0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 210.00 | 0.30 | 0.80 | 0.55 | +0.05 | +10.00% | 5 | 468 | 0.35 | -0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 220.00 | 0.83 | 0.92 | 1.10 | 0.00 | 0.00% | 0 | 406 | 0.32 | -0.07 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 230.00 | 1.52 | 1.78 | 1.64 | -0.02 | -1.21% | 16 | 5,513 | 0.30 | -0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 240.00 | 3.00 | 3.15 | 3.06 | +0.09 | +3.03% | 10 | 1,236 | 0.28 | -0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 250.00 | 5.55 | 5.75 | 5.65 | +0.20 | +3.67% | 136 | 710 | 0.26 | -0.34 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 260.00 | 9.75 | 10.15 | 9.60 | -0.10 | -1.04% | 22 | 719 | 0.25 | -0.51 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 270.00 | 15.75 | 16.90 | 15.85 | +0.15 | +0.96% | 2 | 1,100 | 0.26 | -0.68 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 280.00 | 23.05 | 24.10 | 26.70 | 0.00 | 0.00% | 0 | 690 | 0.23 | -0.82 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 290.00 | 31.85 | 33.70 | 26.45 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.91 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |
| 300.00 | 40.85 | 44.70 | 33.35 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 11/15/2024 | 2/4/2025 3:59:40 PM EST |
| 310.00 | 50.90 | 54.60 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 320.00 | 60.90 | 64.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 330.00 | 70.95 | 74.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 340.00 | 81.00 | 84.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 350.00 | 90.85 | 94.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 360.00 | 101.10 | 104.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 370.00 | 110.85 | 114.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 380.00 | 120.85 | 124.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 390.00 | 130.90 | 134.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST |