Options Chain for LOWES COS INC COM (LOW) - $225.19 as of 5/5/2025 8:34:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 84.30 | 87.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 145.00 | 79.35 | 83.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 150.00 | 74.50 | 78.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 155.00 | 69.55 | 73.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 160.00 | 64.70 | 68.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 165.00 | 59.80 | 63.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 170.00 | 54.90 | 58.50 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 175.00 | 50.10 | 53.70 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 180.00 | 45.30 | 48.90 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.05 | 5/5/2025 4:00:07 PM EST | |||
| 185.00 | 40.75 | 44.05 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.06 | 5/5/2025 4:00:07 PM EST | |||
| 190.00 | 36.15 | 39.35 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.07 | 5/5/2025 4:00:07 PM EST | |||
| 195.00 | 32.25 | 33.00 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.08 | 5/5/2025 4:00:07 PM EST | |||
| 200.00 | 27.90 | 28.65 | 28.25 | +1.55 | +5.81% | 10 | 1 | 0.36 | 0.87 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 205.00 | 23.60 | 24.35 | % | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.11 | 5/5/2025 4:00:07 PM EST | |||
| 210.00 | 19.65 | 20.25 | % | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.12 | 5/5/2025 4:00:07 PM EST | |||
| 215.00 | 15.75 | 17.20 | % | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.13 | 5/5/2025 4:00:07 PM EST | |||
| 220.00 | 12.10 | 13.90 | % | 0 | 0 | 0.32 | 0.63 | 0.02 | -0.13 | 5/5/2025 4:00:07 PM EST | |||
| 225.00 | 9.55 | 10.15 | 10.95 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.55 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 230.00 | 6.95 | 7.50 | 7.30 | -0.60 | -7.60% | 2 | 3 | 0.30 | 0.46 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 235.00 | 4.85 | 5.35 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.36 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 240.00 | 2.84 | 4.15 | % | 0 | 0 | 0.28 | 0.28 | 0.02 | -0.10 | 5/5/2025 4:00:07 PM EST | |||
| 245.00 | 1.42 | 3.25 | % | 0 | 0 | 0.27 | 0.20 | 0.01 | -0.08 | 5/5/2025 4:00:07 PM EST | |||
| 250.00 | 1.05 | 1.67 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.14 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 255.00 | 0.59 | 1.42 | % | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.05 | 5/5/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.64 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 1.51 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 1.57 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 1.51 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.46 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 285.00 | 0.00 | 1.44 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.42 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 295.00 | 0.00 | 1.41 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 1.41 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 305.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.39 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 1.39 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.39 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 1.39 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.38 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 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 | 1.49 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.53 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.57 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.61 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.66 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.73 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.82 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.91 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.86 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.05 | 5/5/2025 4:00:07 PM EST | |||
| 185.00 | 0.06 | 1.98 | % | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 5/5/2025 4:00:07 PM EST | |||
| 190.00 | 0.81 | 1.28 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.07 | 5/5/2025 4:00:07 PM EST | |||
| 195.00 | 1.23 | 1.71 | 1.40 | % | 1 | 0 | 0.38 | -0.10 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:07 PM EST | |
| 200.00 | 1.65 | 2.49 | % | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.10 | 5/5/2025 4:00:07 PM EST | |||
| 205.00 | 2.51 | 2.98 | 2.49 | % | 1 | 0 | 0.36 | -0.18 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:07 PM EST | |
| 210.00 | 3.50 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.23 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 4:00:07 PM EST |
| 215.00 | 4.10 | 5.60 | % | 0 | 0 | 0.33 | -0.30 | 0.01 | -0.13 | 5/5/2025 4:00:07 PM EST | |||
| 220.00 | 5.75 | 7.25 | % | 0 | 0 | 0.32 | -0.37 | 0.02 | -0.13 | 5/5/2025 4:00:07 PM EST | |||
| 225.00 | 8.30 | 8.75 | % | 0 | 0 | 0.31 | -0.45 | 0.02 | -0.13 | 5/5/2025 4:00:07 PM EST | |||
| 230.00 | 10.70 | 11.25 | % | 0 | 0 | 0.31 | -0.54 | 0.02 | -0.13 | 5/5/2025 4:00:07 PM EST | |||
| 235.00 | 13.60 | 15.15 | % | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.11 | 5/5/2025 4:00:07 PM EST | |||
| 240.00 | 16.70 | 18.50 | % | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.10 | 5/5/2025 4:00:07 PM EST | |||
| 245.00 | 19.15 | 22.40 | % | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.08 | 5/5/2025 4:00:07 PM EST | |||
| 250.00 | 23.35 | 26.95 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.06 | 5/5/2025 4:00:07 PM EST | |||
| 255.00 | 28.00 | 31.65 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.90 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 260.00 | 32.80 | 36.20 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 265.00 | 37.85 | 41.50 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 270.00 | 42.70 | 46.50 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 275.00 | 47.75 | 51.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 280.00 | 52.70 | 56.45 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 285.00 | 57.70 | 61.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 290.00 | 62.75 | 66.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 295.00 | 67.70 | 71.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 300.00 | 72.70 | 76.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 305.00 | 77.70 | 81.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 310.00 | 82.70 | 86.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 315.00 | 87.70 | 91.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 320.00 | 92.70 | 96.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 325.00 | 97.70 | 101.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 330.00 | 102.75 | 106.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST |