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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 114.15 | 116.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 109.20 | 111.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 103.50 | 107.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 99.30 | 101.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 94.30 | 97.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 89.25 | 92.00 | 125.33 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 84.40 | 87.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 79.50 | 82.15 | 89.55 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 12/27/2024 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 74.65 | 77.00 | 123.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.03 | 10/15/2024 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 69.75 | 72.40 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 64.75 | 67.35 | 72.34 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.98 | 0.00 | -0.04 | 12/30/2024 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 59.65 | 62.70 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 55.25 | 57.60 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 50.20 | 52.80 | 78.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.96 | 0.00 | -0.05 | 10/31/2024 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 44.95 | 47.05 | 55.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.94 | 0.00 | -0.06 | 1/2/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 40.20 | 42.40 | 48.65 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.92 | 0.00 | -0.07 | 1/2/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 32.00 | 32.95 | 50.35 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.88 | 0.01 | -0.08 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 23.10 | 24.40 | 29.00 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.80 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 15.65 | 17.00 | 17.00 | -5.36 | -23.98% | 2 | 26 | 0.27 | 0.69 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 10.35 | 10.85 | 10.75 | -3.15 | -22.67% | 41 | 22 | 0.27 | 0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 6.00 | 7.10 | 6.25 | -2.25 | -26.48% | 17 | 274 | 0.28 | 0.37 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 3.10 | 3.35 | 3.30 | -1.62 | -32.93% | 68 | 401 | 0.26 | 0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 1.47 | 1.86 | 1.58 | -0.88 | -35.78% | 108 | 1,442 | 0.26 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 0.68 | 0.79 | 0.71 | -0.34 | -32.39% | 67 | 525 | 0.26 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 0.15 | 0.52 | 0.84 | 0.00 | 0.00% | 0 | 435 | 0.26 | 0.04 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 300.00 | 0.10 | 0.39 | 0.24 | 0.00 | 0.00% | 18 | 852 | 0.28 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 310.00 | 0.09 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 537 | 0.31 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.33 | 0.34 | 0.00 | 0.00% | 0 | 90 | 0.48 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 77 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.55 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.29 | 0.69 | 0.00 | 0.00% | 0 | 104 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 1.29 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.28 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.78 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 1.88 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.31 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.33 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.26 | 0.15 | -0.10 | -40.00% | 1 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.43 | 0.11 | 0.00 | 0.00% | 0 | 110 | 0.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.48 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.51 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.51 | 0.32 | -0.15 | -31.92% | 15 | 25 | 0.43 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.82 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.11 | 0.79 | 0.39 | -0.30 | -43.48% | 90 | 210 | 0.43 | -0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 2.33 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.02 | 0.00 | -0.04 | 9/24/2024 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.01 | 2.14 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.03 | 0.00 | -0.05 | 11/7/2024 | 2/21/2025 3:59:58 PM EST |
| 190.00 | 0.05 | 2.02 | 0.93 | 0.00 | 0.00% | 0 | 40 | 0.37 | -0.04 | 0.00 | -0.05 | 1/3/2025 | 2/21/2025 3:59:58 PM EST |
| 195.00 | 0.81 | 1.01 | 0.51 | 0.00 | 0.00% | 0 | 80 | 0.37 | -0.06 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 0.85 | 1.19 | 0.91 | +0.30 | +49.18% | 5 | 28 | 0.34 | -0.08 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 1.59 | 2.12 | 1.88 | +0.63 | +50.40% | 23 | 72 | 0.32 | -0.12 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 3.35 | 3.75 | 3.54 | +1.33 | +60.19% | 40 | 152 | 0.31 | -0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 5.90 | 6.35 | 6.14 | +2.14 | +53.50% | 24 | 1,111 | 0.29 | -0.31 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 9.90 | 11.55 | 9.60 | +2.50 | +35.22% | 52 | 795 | 0.30 | -0.47 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 15.50 | 16.05 | 15.55 | +4.30 | +38.23% | 2 | 350 | 0.27 | -0.63 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 22.50 | 23.35 | 22.63 | +5.56 | +32.58% | 8 | 258 | 0.26 | -0.76 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 31.20 | 31.95 | 31.30 | +7.31 | +30.48% | 5 | 264 | 0.26 | -0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 39.50 | 41.75 | 24.75 | 0.00 | 0.00% | 0 | 157 | 0.32 | -0.93 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 49.00 | 52.25 | 33.78 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.96 | 0.00 | -0.02 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 300.00 | 58.90 | 62.55 | 43.34 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 3:59:58 PM EST |
| 310.00 | 68.95 | 72.65 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 78.90 | 82.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 330.00 | 89.05 | 91.90 | 60.35 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 3:59:58 PM EST |
| 340.00 | 98.90 | 102.45 | 66.61 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 3:59:58 PM EST |
| 350.00 | 109.00 | 111.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 360.00 | 119.30 | 121.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 370.00 | 129.30 | 131.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 380.00 | 139.25 | 141.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 390.00 | 149.30 | 151.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |