Options Chain for LOWES COS INC COM (LOW) - $239.17 as of 2/21/2025 8:47:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 98.40 | 101.05 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 88.40 | 91.05 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 83.45 | 86.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 78.45 | 80.95 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 73.45 | 76.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 68.50 | 71.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 63.55 | 66.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 58.55 | 61.35 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 52.90 | 56.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 48.65 | 51.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 43.70 | 46.55 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 38.25 | 41.45 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 205.00 | 33.95 | 36.65 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 28.60 | 30.80 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 215.00 | 24.10 | 26.05 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.15 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 20.15 | 22.95 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.19 | 2/21/2025 3:59:58 PM EST | |||
| 222.50 | 18.10 | 20.80 | % | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.21 | 2/21/2025 3:59:58 PM EST | |||
| 225.00 | 15.35 | 17.25 | % | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.23 | 2/21/2025 3:59:58 PM EST | |||
| 227.50 | 14.05 | 16.80 | % | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.24 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 12.40 | 15.10 | % | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.26 | 2/21/2025 3:59:58 PM EST | |||
| 232.50 | 10.80 | 11.45 | % | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.27 | 2/21/2025 3:59:58 PM EST | |||
| 235.00 | 9.20 | 11.60 | % | 0 | 0 | 0.37 | 0.61 | 0.02 | -0.27 | 2/21/2025 3:59:58 PM EST | |||
| 237.50 | 7.85 | 9.35 | % | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.28 | 2/21/2025 3:59:58 PM EST | |||
| 240.00 | 5.70 | 6.90 | 7.00 | -3.50 | -33.34% | 24 | 1 | 0.34 | 0.51 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 242.50 | 5.40 | 7.80 | 5.70 | % | 7 | 0 | 0.37 | 0.45 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 245.00 | 4.35 | 6.90 | 4.42 | -3.16 | -41.69% | 5 | 24 | 0.36 | 0.40 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 247.50 | 3.50 | 3.90 | 3.85 | -2.35 | -37.91% | 4 | 6 | 0.36 | 0.34 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 2.73 | 3.05 | 3.34 | -2.11 | -38.72% | 3 | 25 | 0.36 | 0.29 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 252.50 | 2.14 | 2.39 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.24 | 0.02 | -0.19 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 255.00 | 1.43 | 2.71 | 1.82 | -4.68 | -72.00% | 3 | 6 | 0.35 | 0.20 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 257.50 | 1.20 | 1.44 | 1.34 | -1.26 | -48.47% | 1 | 266 | 0.35 | 0.16 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 0.86 | 1.10 | 1.00 | -1.17 | -53.92% | 23 | 40 | 0.35 | 0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 262.50 | 0.72 | 0.90 | 1.94 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.10 | 0.01 | -0.11 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 265.00 | 0.49 | 0.63 | 0.70 | -0.48 | -40.68% | 67 | 164 | 0.35 | 0.08 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 267.50 | 0.36 | 0.49 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.46 | 0.59 | 0.00 | 0.00% | 0 | 76 | 0.39 | 0.05 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 272.50 | 0.01 | 1.93 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 275.00 | 0.04 | 1.08 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 277.50 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 1.37 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.34 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 1.32 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.29 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.28 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 1.88 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.88 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 1.68 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.68 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 1.88 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.77 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.21 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.43 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.24 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.26 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.33 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.34 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.37 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.48 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.68 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 1.77 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 0.56 | 0.74 | % | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 215.00 | 0.88 | 1.06 | 0.93 | +0.42 | +82.36% | 6 | 13 | 0.44 | -0.10 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 1.38 | 1.58 | 1.43 | +0.85 | +146.56% | 8 | 2 | 0.42 | -0.15 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 222.50 | 1.46 | 2.16 | % | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.21 | 2/21/2025 3:59:58 PM EST | |||
| 225.00 | 1.97 | 2.40 | 2.21 | +0.97 | +78.23% | 6 | 11 | 0.41 | -0.21 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 227.50 | 2.44 | 2.95 | % | 0 | 0 | 0.40 | -0.25 | 0.02 | -0.24 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 2.89 | 3.60 | 3.25 | +1.38 | +73.80% | 17 | 25 | 0.40 | -0.29 | 0.02 | -0.26 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 232.50 | 3.35 | 4.35 | 2.67 | +0.22 | +8.98% | 2 | 2 | 0.39 | -0.34 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 235.00 | 4.10 | 5.35 | 5.15 | +2.17 | +72.82% | 19 | 18 | 0.39 | -0.39 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 237.50 | 5.85 | 6.70 | 6.10 | +2.70 | +79.42% | 7 | 1 | 0.39 | -0.44 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 7.10 | 7.55 | 6.75 | +2.17 | +47.38% | 4 | 25 | 0.38 | -0.49 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 242.50 | 8.20 | 9.80 | 8.40 | +3.02 | +56.14% | 7 | 3 | 0.40 | -0.55 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 245.00 | 8.95 | 10.85 | 8.43 | +1.98 | +30.70% | 1 | 22 | 0.39 | -0.60 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 247.50 | 11.40 | 12.05 | 7.68 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.66 | 0.02 | -0.24 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 13.25 | 13.85 | 13.13 | +4.13 | +45.89% | 50 | 20 | 0.38 | -0.71 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 252.50 | 15.05 | 15.85 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.19 | 2/21/2025 3:59:58 PM EST | |||
| 255.00 | 17.05 | 18.10 | 16.15 | +4.90 | +43.56% | 17 | 38 | 0.39 | -0.80 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 257.50 | 19.10 | 20.35 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.15 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 21.35 | 22.60 | 12.77 | 0.00 | 0.00% | 0 | 71 | 0.40 | -0.87 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 262.50 | 22.85 | 25.85 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 265.00 | 25.30 | 27.95 | 14.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.92 | 0.01 | -0.09 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 267.50 | 27.70 | 30.20 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 29.60 | 32.05 | 18.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.95 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 272.50 | 31.90 | 34.45 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 275.00 | 34.70 | 36.90 | 30.07 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 277.50 | 37.35 | 39.40 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 39.25 | 42.65 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 285.00 | 43.95 | 46.90 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 49.00 | 51.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 295.00 | 54.25 | 56.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 58.90 | 61.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 305.00 | 63.90 | 66.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 69.10 | 71.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 315.00 | 73.90 | 76.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 79.00 | 81.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 325.00 | 83.90 | 87.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 330.00 | 89.25 | 91.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 335.00 | 94.25 | 96.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 340.00 | 98.90 | 101.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 345.00 | 104.25 | 106.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 350.00 | 108.90 | 111.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |