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 | 97.85 | 101.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 88.25 | 92.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 83.30 | 87.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 78.30 | 82.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 73.35 | 77.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 68.50 | 72.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 63.45 | 67.35 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 58.45 | 62.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 53.70 | 57.50 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 48.80 | 52.65 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 43.95 | 47.85 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 39.30 | 43.05 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 205.00 | 34.70 | 38.35 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 31.35 | 32.45 | % | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 215.00 | 26.45 | 29.15 | % | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 22.70 | 23.65 | % | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 225.00 | 18.65 | 19.70 | % | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 15.05 | 16.05 | % | 0 | 0 | 0.29 | 0.69 | 0.01 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 235.00 | 11.55 | 12.70 | 17.30 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.61 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 9.05 | 9.85 | % | 0 | 0 | 0.28 | 0.53 | 0.02 | -0.13 | 2/21/2025 3:59:58 PM EST | |||
| 245.00 | 6.90 | 7.35 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.44 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 4.70 | 6.00 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.36 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 255.00 | 3.40 | 3.90 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.28 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 2.22 | 2.90 | 3.00 | -2.00 | -40.00% | 2 | 1 | 0.27 | 0.21 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 265.00 | 1.30 | 2.24 | 1.65 | % | 1 | 0 | 0.27 | 0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 270.00 | 0.96 | 1.21 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.11 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 275.00 | 0.51 | 1.11 | 0.90 | -0.85 | -48.58% | 1 | 1 | 0.27 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.60 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.83 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.51 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.45 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.41 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.39 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.37 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.36 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.34 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 1.33 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.33 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 1.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.32 | % | 0 | 0 | 0.67 | 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 | 1.38 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.44 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.51 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.56 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.80 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.77 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.87 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 195.00 | 0.01 | 2.15 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 0.11 | 2.55 | % | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 205.00 | 0.85 | 1.25 | % | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 1.38 | 1.61 | 1.25 | +0.05 | +4.17% | 3 | 1 | 0.34 | -0.11 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 215.00 | 1.87 | 2.44 | % | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 2.61 | 3.15 | 2.32 | +0.50 | +27.48% | 3 | 13 | 0.32 | -0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 225.00 | 3.70 | 4.25 | 2.37 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.25 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 5.00 | 5.55 | 3.29 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.31 | 0.01 | -0.12 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 235.00 | 6.75 | 8.65 | 6.50 | +1.70 | +35.42% | 1 | 5 | 0.32 | -0.39 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 240.00 | 9.15 | 9.60 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.47 | 0.02 | -0.13 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 245.00 | 11.60 | 13.50 | 8.57 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.56 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 13.65 | 15.85 | % | 0 | 0 | 0.28 | -0.64 | 0.02 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 255.00 | 18.10 | 19.75 | % | 0 | 0 | 0.29 | -0.72 | 0.02 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 21.95 | 23.95 | % | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 265.00 | 26.45 | 27.35 | % | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 29.45 | 32.60 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 275.00 | 35.00 | 37.00 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 280.00 | 39.05 | 42.75 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 285.00 | 43.95 | 47.75 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 48.90 | 52.95 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 295.00 | 53.90 | 57.85 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 58.90 | 62.65 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 305.00 | 63.90 | 67.95 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 68.90 | 72.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 315.00 | 74.05 | 77.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 78.90 | 82.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 325.00 | 83.90 | 87.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 330.00 | 88.90 | 92.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 335.00 | 93.95 | 97.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 340.00 | 99.15 | 102.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 345.00 | 103.90 | 107.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 350.00 | 108.90 | 112.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |