Options Chain for LOWES COS INC COM (LOW) - $222.66 as of 3/13/2025 10:43:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 81.10 | 84.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 150.00 | 71.20 | 74.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 155.00 | 66.15 | 69.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 160.00 | 61.20 | 64.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 165.00 | 56.25 | 59.65 | 62.50 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 170.00 | 51.35 | 54.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 175.00 | 46.30 | 49.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 180.00 | 41.35 | 44.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 3/13/2025 4:00:02 PM EST | |||
| 185.00 | 36.40 | 39.85 | 66.00 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.98 | 0.00 | -0.05 | 2/26/2025 | 3/13/2025 4:00:02 PM EST |
| 190.00 | 31.45 | 34.25 | 57.60 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.98 | 0.00 | -0.05 | 3/3/2025 | 3/13/2025 4:00:02 PM EST |
| 195.00 | 27.00 | 29.90 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.09 | 3/13/2025 4:00:02 PM EST | |||
| 200.00 | 21.85 | 25.10 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.12 | 3/13/2025 4:00:02 PM EST | |||
| 205.00 | 18.20 | 19.85 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.15 | 3/13/2025 4:00:02 PM EST | |||
| 207.50 | 16.10 | 17.65 | 16.60 | % | 1 | 0 | 0.34 | 0.84 | 0.01 | -0.17 | 3/13/2025 | 3/13/2025 4:00:02 PM EST | |
| 210.00 | 14.00 | 15.45 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.18 | 3/13/2025 4:00:02 PM EST | |||
| 212.50 | 12.05 | 13.65 | % | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.19 | 3/13/2025 4:00:02 PM EST | |||
| 215.00 | 10.10 | 11.55 | 10.70 | -4.15 | -27.95% | 1 | 1 | 0.33 | 0.72 | 0.02 | -0.20 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 217.50 | 8.45 | 9.25 | % | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.20 | 3/13/2025 4:00:02 PM EST | |||
| 220.00 | 7.10 | 7.60 | 7.79 | -2.76 | -26.17% | 1 | 8 | 0.31 | 0.60 | 0.03 | -0.20 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 222.50 | 5.60 | 6.10 | 5.60 | -3.25 | -36.73% | 5 | 2 | 0.30 | 0.53 | 0.03 | -0.20 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 225.00 | 4.45 | 4.85 | 4.40 | -13.40 | -75.29% | 3 | 1 | 0.30 | 0.46 | 0.03 | -0.19 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 227.50 | 3.30 | 3.70 | 3.18 | -17.12 | -84.34% | 1 | 1 | 0.29 | 0.39 | 0.03 | -0.18 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 230.00 | 2.49 | 2.99 | 2.13 | -3.68 | -63.34% | 8 | 9 | 0.30 | 0.31 | 0.03 | -0.16 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 232.50 | 1.73 | 2.09 | 2.00 | -2.56 | -56.14% | 1 | 12 | 0.29 | 0.25 | 0.02 | -0.14 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 235.00 | 1.19 | 1.63 | 1.09 | -2.56 | -70.14% | 13 | 5 | 0.29 | 0.20 | 0.02 | -0.12 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 237.50 | 0.61 | 1.28 | 0.70 | -3.86 | -84.65% | 4 | 1 | 0.28 | 0.15 | 0.02 | -0.10 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.95 | 0.67 | -1.13 | -62.78% | 6 | 21 | 0.31 | 0.11 | 0.01 | -0.09 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 242.50 | 0.29 | 0.69 | 0.55 | -0.91 | -62.33% | 1 | 12 | 0.29 | 0.09 | 0.01 | -0.07 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 245.00 | 0.19 | 0.46 | 0.25 | -0.64 | -71.91% | 7 | 39 | 0.29 | 0.07 | 0.01 | -0.06 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 247.50 | 0.13 | 0.42 | 0.22 | -0.45 | -67.17% | 6 | 2 | 0.30 | 0.05 | 0.01 | -0.05 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 250.00 | 0.07 | 0.62 | 0.23 | -0.26 | -53.07% | 7 | 32 | 0.34 | 0.04 | 0.01 | -0.04 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 252.50 | 0.00 | 0.40 | 0.22 | -0.09 | -29.04% | 5 | 1 | 0.31 | 0.03 | 0.00 | -0.03 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 255.00 | 0.03 | 0.51 | 0.28 | -0.23 | -45.10% | 2 | 63 | 0.34 | 0.02 | 0.00 | -0.02 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 257.50 | 0.00 | 0.49 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 262.50 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.28 | 0.29 | -0.25 | -46.30% | 1 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 1.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/13/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 1.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.11 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 0.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 1.87 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.56 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.39 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.93 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.53 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.28 | % | 2 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/13/2025 | 3/13/2025 4:00:02 PM EST | |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 3/13/2025 4:00:02 PM EST | |||
| 185.00 | 0.01 | 0.41 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 3/13/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.34 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.05 | 3/13/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.05 | 0.01 | -0.09 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 200.00 | 0.44 | 0.90 | 0.77 | +0.22 | +40.00% | 1 | 6 | 0.40 | -0.08 | 0.01 | -0.12 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 205.00 | 0.84 | 1.37 | 1.38 | % | 3 | 0 | 0.38 | -0.13 | 0.01 | -0.15 | 3/13/2025 | 3/13/2025 4:00:02 PM EST | |
| 207.50 | 1.08 | 1.68 | % | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.17 | 3/13/2025 4:00:02 PM EST | |||
| 210.00 | 1.11 | 1.94 | 1.73 | +1.44 | +496.56% | 33 | 10 | 0.34 | -0.19 | 0.02 | -0.18 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 212.50 | 1.79 | 2.39 | % | 0 | 0 | 0.34 | -0.23 | 0.02 | -0.19 | 3/13/2025 4:00:02 PM EST | |||
| 215.00 | 2.51 | 3.55 | 3.48 | +2.11 | +154.02% | 51 | 15 | 0.34 | -0.28 | 0.02 | -0.20 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 217.50 | 3.20 | 3.65 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.33 | 0.03 | -0.20 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 220.00 | 4.10 | 4.55 | 5.00 | +2.62 | +110.09% | 7 | 50 | 0.32 | -0.40 | 0.03 | -0.20 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 222.50 | 5.20 | 5.65 | 6.23 | +2.15 | +52.70% | 11 | 5 | 0.32 | -0.47 | 0.03 | -0.20 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 225.00 | 6.45 | 6.90 | 6.93 | +2.58 | +59.31% | 6 | 50 | 0.32 | -0.54 | 0.03 | -0.19 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 227.50 | 7.80 | 8.30 | 5.30 | +0.45 | +9.28% | 1 | 3 | 0.31 | -0.61 | 0.03 | -0.18 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 230.00 | 9.15 | 9.90 | 10.37 | +2.92 | +39.20% | 16 | 77 | 0.30 | -0.69 | 0.03 | -0.16 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 232.50 | 10.95 | 11.95 | 12.00 | +4.77 | +65.98% | 24 | 6 | 0.30 | -0.75 | 0.02 | -0.14 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 235.00 | 12.70 | 14.10 | 14.00 | +3.55 | +33.98% | 9 | 84 | 0.35 | -0.80 | 0.02 | -0.12 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 237.50 | 14.65 | 16.40 | 9.42 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.85 | 0.02 | -0.10 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 240.00 | 16.55 | 18.55 | 12.85 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.89 | 0.01 | -0.09 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 242.50 | 18.95 | 21.40 | 17.75 | % | 2 | 0 | 0.43 | -0.91 | 0.01 | -0.07 | 3/13/2025 | 3/13/2025 4:00:02 PM EST | |
| 245.00 | 21.50 | 24.15 | 23.40 | +7.48 | +46.99% | 10 | 34 | 0.45 | -0.93 | 0.01 | -0.06 | 3/13/2025 | 3/13/2025 4:00:02 PM EST |
| 247.50 | 23.85 | 26.00 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.05 | 3/13/2025 4:00:02 PM EST | |||
| 250.00 | 25.95 | 29.10 | 7.10 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.96 | 0.01 | -0.04 | 3/3/2025 | 3/13/2025 4:00:02 PM EST |
| 252.50 | 28.25 | 31.75 | 19.29 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.97 | 0.00 | -0.03 | 3/11/2025 | 3/13/2025 4:00:02 PM EST |
| 255.00 | 31.45 | 34.15 | 27.63 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 3/12/2025 | 3/13/2025 4:00:02 PM EST |
| 257.50 | 33.25 | 36.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 260.00 | 35.85 | 39.25 | 13.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/13/2025 4:00:02 PM EST |
| 262.50 | 38.75 | 41.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 3/13/2025 4:00:02 PM EST | |||
| 265.00 | 40.85 | 44.25 | 18.55 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 4:00:02 PM EST |
| 270.00 | 45.80 | 49.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 275.00 | 50.80 | 54.25 | 24.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/13/2025 4:00:02 PM EST |
| 280.00 | 55.85 | 59.25 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 285.00 | 60.90 | 64.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 290.00 | 65.85 | 69.25 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 295.00 | 70.90 | 74.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 300.00 | 76.00 | 79.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 305.00 | 80.80 | 84.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 310.00 | 85.80 | 89.25 | 62.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 4:00:02 PM EST |
| 315.00 | 90.80 | 94.25 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 320.00 | 95.80 | 99.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 325.00 | 100.80 | 104.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 330.00 | 105.85 | 109.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 335.00 | 110.75 | 114.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 340.00 | 115.80 | 119.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 345.00 | 121.00 | 124.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST | |||
| 350.00 | 125.85 | 129.25 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/13/2025 4:00:02 PM EST |