Options Chain for LOWES COS INC COM (LOW) - $231.50 as of 4/30/2026 7:58:55 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 80.80 | 83.20 | 82.00 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 155.00 | 75.50 | 78.20 | 76.85 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 160.00 | 70.40 | 73.20 | 71.80 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 165.00 | 65.70 | 68.20 | 66.95 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 170.00 | 60.90 | 63.30 | 62.10 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 175.00 | 55.90 | 58.30 | 57.10 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 180.00 | 50.70 | 53.30 | 52.00 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 185.00 | 46.20 | 48.40 | 47.30 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 190.00 | 41.50 | 43.40 | 42.45 | % | 0.22 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 4/29/2026 1:59:10 PM EST | |||
| 195.00 | 36.60 | 38.50 | 37.55 | 36.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 3/24/2026 | 4/29/2026 1:59:10 PM EST |
| 200.00 | 31.80 | 33.70 | 32.75 | 51.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.07 | 4/21/2026 | 4/29/2026 1:59:10 PM EST |
| 205.00 | 27.00 | 28.90 | 27.95 | % | 0.14 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.09 | 4/29/2026 1:59:10 PM EST | |||
| 210.00 | 22.30 | 24.20 | 23.25 | 42.49 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.39 | 0.91 | 0.01 | -0.12 | 4/21/2026 | 4/29/2026 1:59:10 PM EST |
| 215.00 | 17.40 | 19.70 | 18.55 | 18.61 | % | 0.09 | 1 | 0 | 0.38 | 0.86 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 220.00 | 14.00 | 15.70 | 14.85 | 14.96 | -14.37 | -49.00% | 0.07 | 5 | 27 | 0.37 | 0.79 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 225.00 | 10.50 | 12.10 | 11.30 | % | 0.05 | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.20 | 4/29/2026 1:59:10 PM EST | |||
| 230.00 | 7.50 | 9.00 | 8.25 | 8.30 | -7.73 | -48.23% | 0.04 | 3 | 84 | 0.36 | 0.59 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 232.50 | 6.20 | 7.70 | 6.95 | 6.61 | -7.40 | -52.82% | 0.03 | 64 | 1 | 0.35 | 0.53 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 235.00 | 5.00 | 5.60 | 5.30 | 5.90 | -8.57 | -59.23% | 0.02 | 34 | 7 | 0.33 | 0.47 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 237.50 | 4.00 | 4.50 | 4.25 | 5.00 | -4.70 | -48.46% | 0.02 | 3 | 1 | 0.33 | 0.41 | 0.02 | -0.21 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 240.00 | 3.20 | 3.50 | 3.35 | 3.40 | -3.60 | -51.43% | 0.01 | 89 | 398 | 0.33 | 0.35 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 242.50 | 2.50 | 3.00 | 2.75 | 2.82 | -3.35 | -54.30% | 0.01 | 2 | 2 | 0.33 | 0.30 | 0.02 | -0.19 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 245.00 | 1.95 | 2.30 | 2.13 | 2.21 | -2.55 | -53.58% | 0.01 | 9 | 40 | 0.33 | 0.25 | 0.02 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 247.50 | 1.60 | 1.85 | 1.73 | 1.85 | -2.01 | -52.08% | 0.01 | 11 | 61 | 0.33 | 0.21 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 250.00 | 1.10 | 1.80 | 1.45 | 1.30 | -1.50 | -53.58% | 0.01 | 925 | 720 | 0.34 | 0.17 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 252.50 | 0.80 | 1.60 | 1.20 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | 0.14 | 0.01 | -0.12 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 255.00 | 0.65 | 1.45 | 1.05 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.36 | 0.11 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 257.50 | 0.30 | 1.05 | 0.68 | 0.85 | -1.05 | -55.27% | 0.00 | 3 | 15 | 0.34 | 0.09 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 260.00 | 0.40 | 0.95 | 0.68 | 0.64 | -0.43 | -40.19% | 0.00 | 14 | 1,181 | 0.36 | 0.07 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 262.50 | 0.00 | 0.90 | 0.45 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.06 | 0.01 | -0.06 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 265.00 | 0.00 | 0.85 | 0.43 | 0.43 | -0.77 | -64.17% | 0.00 | 1 | 36 | 0.36 | 0.04 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 267.50 | 0.00 | 0.85 | 0.43 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.03 | 0.00 | -0.04 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.26 | -0.04 | -13.34% | 0.00 | 251 | 1,039 | 0.35 | 0.02 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.02 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 275.00 | 0.00 | 2.60 | 1.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.02 | 4/20/2026 | 4/29/2026 1:59:10 PM EST |
| 277.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 280.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.44 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 285.00 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:59:10 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:10 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 305.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 320.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 350.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 360.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:10 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 175.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:59:10 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:10 PM EST |
| 185.00 | 0.10 | 2.60 | 1.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/29/2026 1:59:10 PM EST |
| 190.00 | 0.05 | 0.70 | 0.38 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 36 | 0.49 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 37 | 0.42 | -0.02 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 200.00 | 0.05 | 0.45 | 0.25 | 0.38 | +0.18 | +90.00% | 0.00 | 5 | 77 | 0.40 | -0.03 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 205.00 | 0.05 | 0.90 | 0.48 | 0.56 | +0.26 | +86.67% | 0.00 | 6 | 7 | 0.40 | -0.06 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 210.00 | 0.55 | 1.00 | 0.78 | 0.79 | +0.44 | +125.72% | 0.00 | 821 | 192 | 0.39 | -0.09 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 215.00 | 1.35 | 1.80 | 1.58 | 1.60 | +0.85 | +113.34% | 0.01 | 5 | 13 | 0.37 | -0.14 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 220.00 | 2.20 | 2.55 | 2.38 | 2.32 | +1.14 | +96.61% | 0.01 | 16 | 381 | 0.36 | -0.21 | 0.02 | -0.18 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 225.00 | 3.40 | 4.10 | 3.75 | 3.30 | +1.48 | +81.32% | 0.02 | 18 | 63 | 0.35 | -0.30 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 230.00 | 5.40 | 5.70 | 5.55 | 5.66 | +2.82 | +99.30% | 0.02 | 826 | 488 | 0.34 | -0.41 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 232.50 | 6.50 | 7.20 | 6.85 | 7.10 | +4.90 | +222.73% | 0.03 | 2 | 5 | 0.33 | -0.47 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 235.00 | 7.90 | 8.60 | 8.25 | 7.37 | +2.76 | +59.87% | 0.04 | 34 | 88 | 0.34 | -0.53 | 0.02 | -0.22 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 237.50 | 9.20 | 10.40 | 9.80 | 9.60 | +5.10 | +113.34% | 0.04 | 1 | 16 | 0.33 | -0.59 | 0.02 | -0.21 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 240.00 | 10.90 | 11.70 | 11.30 | 10.80 | +4.60 | +74.20% | 0.05 | 52 | 1,425 | 0.34 | -0.65 | 0.02 | -0.20 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 242.50 | 12.60 | 13.80 | 13.20 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.35 | -0.70 | 0.02 | -0.19 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 245.00 | 14.70 | 16.10 | 15.40 | 13.10 | +5.37 | +69.47% | 0.06 | 4 | 20 | 0.36 | -0.75 | 0.02 | -0.17 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 247.50 | 15.20 | 17.80 | 16.50 | 16.70 | +7.60 | +83.52% | 0.07 | 1 | 28 | 0.31 | -0.79 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 250.00 | 18.90 | 19.90 | 19.40 | 15.56 | +2.96 | +23.50% | 0.08 | 11 | 157 | 0.38 | -0.83 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 252.50 | 19.70 | 22.10 | 20.90 | % | 0.08 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.12 | 4/29/2026 1:59:10 PM EST | |||
| 255.00 | 22.00 | 24.40 | 23.20 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.45 | -0.89 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 257.50 | 24.40 | 26.80 | 25.60 | 13.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.91 | 0.01 | -0.09 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 260.00 | 27.00 | 29.10 | 28.05 | 26.70 | +16.20 | +154.29% | 0.11 | 1 | 24 | 0.49 | -0.93 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 262.50 | 29.00 | 31.50 | 30.25 | % | 0.12 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.06 | 4/29/2026 1:59:10 PM EST | |||
| 265.00 | 31.40 | 34.00 | 32.70 | % | 0.12 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.05 | 4/29/2026 1:59:10 PM EST | |||
| 267.50 | 34.10 | 36.40 | 35.25 | % | 0.13 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.04 | 4/29/2026 1:59:10 PM EST | |||
| 270.00 | 36.50 | 38.90 | 37.70 | 37.98 | -2.72 | -6.69% | 0.14 | 2 | 6 | 0.57 | -0.98 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 272.50 | 39.30 | 42.00 | 40.65 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 275.00 | 41.50 | 44.70 | 43.10 | % | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 277.50 | 44.00 | 47.10 | 45.55 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 280.00 | 46.50 | 49.60 | 48.05 | 49.38 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 4/29/2026 1:59:10 PM EST |
| 285.00 | 51.50 | 54.20 | 52.85 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 290.00 | 56.50 | 59.50 | 58.00 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 295.00 | 61.70 | 64.50 | 63.10 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 300.00 | 66.50 | 69.50 | 68.00 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 305.00 | 71.50 | 74.20 | 72.85 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 310.00 | 76.50 | 79.50 | 78.00 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 315.00 | 81.50 | 84.20 | 82.85 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 320.00 | 86.50 | 89.60 | 88.05 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 330.00 | 96.90 | 99.40 | 98.15 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 340.00 | 106.70 | 109.70 | 108.20 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 350.00 | 116.50 | 119.80 | 118.15 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 360.00 | 126.50 | 129.70 | 128.10 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST |