Options Chain for LOWES COS INC COM (LOW) - $223.72 as of 5/5/2026 11:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.90 | 118.20 | 116.55 | % | 1.06 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 115.00 | 110.00 | 113.30 | 111.65 | % | 0.97 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 120.00 | 105.00 | 108.30 | 106.65 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 125.00 | 100.10 | 103.30 | 101.70 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 130.00 | 95.40 | 98.40 | 96.90 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 135.00 | 90.10 | 93.40 | 91.75 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 140.00 | 85.10 | 88.40 | 86.75 | % | 0.62 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 145.00 | 80.50 | 83.50 | 82.00 | 89.64 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/5/2026 11:58:54 AM EST |
| 150.00 | 75.30 | 78.50 | 76.90 | 101.69 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/5/2026 11:58:54 AM EST |
| 155.00 | 70.40 | 73.60 | 72.00 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/5/2026 11:58:54 AM EST | |||
| 160.00 | 66.00 | 68.70 | 67.35 | % | 0.42 | 0 | 20 | 0.81 | 0.99 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 165.00 | 61.10 | 63.80 | 62.45 | % | 0.38 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/5/2026 11:58:54 AM EST | |||
| 170.00 | 56.30 | 58.90 | 57.60 | % | 0.34 | 0 | 4 | 0.70 | 0.99 | 0.00 | -0.01 | 5/5/2026 11:58:54 AM EST | |||
| 175.00 | 51.40 | 54.10 | 52.75 | 61.77 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.64 | 0.98 | 0.00 | -0.02 | 3/27/2026 | 5/5/2026 11:58:54 AM EST |
| 180.00 | 46.50 | 49.30 | 47.90 | % | 0.27 | 0 | 4 | 0.57 | 0.97 | 0.00 | -0.04 | 5/5/2026 11:58:54 AM EST | |||
| 185.00 | 41.80 | 44.60 | 43.20 | 50.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.43 | 0.95 | 0.00 | -0.04 | 3/27/2026 | 5/5/2026 11:58:54 AM EST |
| 190.00 | 37.20 | 39.90 | 38.55 | % | 0.20 | 0 | 2 | 0.42 | 0.92 | 0.00 | -0.05 | 5/5/2026 11:58:54 AM EST | |||
| 195.00 | 32.30 | 35.40 | 33.85 | % | 0.17 | 0 | 3 | 0.44 | 0.89 | 0.01 | -0.06 | 5/5/2026 11:58:54 AM EST | |||
| 200.00 | 28.30 | 31.10 | 29.70 | 45.75 | 0.00 | 0.00% | 0.15 | 0 | 902 | 0.40 | 0.85 | 0.01 | -0.08 | 4/24/2026 | 5/5/2026 11:58:54 AM EST |
| 210.00 | 20.60 | 22.70 | 21.65 | 29.50 | 0.00 | 0.00% | 0.10 | 0 | 932 | 0.38 | 0.75 | 0.01 | -0.11 | 4/30/2026 | 5/5/2026 11:58:54 AM EST |
| 220.00 | 14.10 | 14.60 | 14.35 | 20.52 | 0.00 | 0.00% | 0.07 | 0 | 384 | 0.34 | 0.63 | 0.01 | -0.13 | 5/1/2026 | 5/5/2026 11:58:54 AM EST |
| 230.00 | 9.00 | 9.30 | 9.15 | 9.60 | +1.30 | +15.67% | 0.04 | 24 | 387 | 0.34 | 0.49 | 0.02 | -0.13 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 240.00 | 5.10 | 5.50 | 5.30 | 5.70 | +0.86 | +17.77% | 0.02 | 18 | 761 | 0.33 | 0.34 | 0.01 | -0.12 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 250.00 | 2.80 | 3.00 | 2.90 | 3.10 | +0.50 | +19.24% | 0.01 | 31 | 1,094 | 0.32 | 0.22 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 260.00 | 1.20 | 2.20 | 1.70 | 1.60 | +0.25 | +18.52% | 0.01 | 13 | 1,104 | 0.34 | 0.13 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 270.00 | 0.60 | 0.85 | 0.73 | 0.85 | +0.15 | +21.43% | 0.00 | 6 | 1,076 | 0.32 | 0.07 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.03 | -7.90% | 0.00 | 3 | 959 | 0.35 | 0.03 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 290.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 511 | 0.32 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.43 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 11:58:54 AM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:58:54 AM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/5/2026 11:58:54 AM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:58:54 AM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 11:58:54 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 78 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 144 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/5/2026 11:58:54 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/5/2026 11:58:54 AM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.83 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/5/2026 11:58:54 AM EST |
| 160.00 | 0.05 | 2.35 | 1.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:58:54 AM EST |
| 165.00 | 0.05 | 0.80 | 0.43 | 0.74 | +0.39 | +111.43% | 0.00 | 1 | 10 | 0.46 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 170.00 | 0.15 | 0.75 | 0.45 | 0.75 | +0.40 | +114.29% | 0.00 | 2 | 71 | 0.45 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 175.00 | 0.05 | 2.65 | 1.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.47 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 5/5/2026 11:58:54 AM EST |
| 180.00 | 0.00 | 2.85 | 1.43 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | -0.03 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 11:58:54 AM EST |
| 185.00 | 0.85 | 1.20 | 1.03 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | -0.05 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 11:58:54 AM EST |
| 190.00 | 1.15 | 2.00 | 1.58 | 1.37 | +0.07 | +5.39% | 0.01 | 1 | 102 | 0.41 | -0.08 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 195.00 | 1.65 | 1.90 | 1.78 | 1.65 | -0.20 | -10.82% | 0.01 | 9 | 449 | 0.37 | -0.11 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 200.00 | 2.30 | 2.75 | 2.53 | 2.50 | -0.02 | -0.80% | 0.01 | 28 | 1,323 | 0.37 | -0.15 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 210.00 | 4.20 | 4.70 | 4.45 | 4.35 | -0.50 | -10.31% | 0.02 | 27 | 3,705 | 0.36 | -0.25 | 0.01 | -0.11 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 220.00 | 7.20 | 7.90 | 7.55 | 7.50 | -0.90 | -10.72% | 0.03 | 74 | 1,502 | 0.35 | -0.37 | 0.01 | -0.13 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 230.00 | 12.30 | 12.60 | 12.45 | 12.07 | -0.78 | -6.07% | 0.05 | 10 | 1,649 | 0.34 | -0.51 | 0.02 | -0.13 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 240.00 | 17.40 | 19.20 | 18.30 | 18.60 | -0.65 | -3.38% | 0.08 | 3 | 1,282 | 0.33 | -0.66 | 0.01 | -0.12 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 250.00 | 24.40 | 27.40 | 25.90 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 726 | 0.33 | -0.78 | 0.01 | -0.09 | 5/4/2026 | 5/5/2026 11:58:54 AM EST |
| 260.00 | 33.30 | 36.00 | 34.65 | 35.10 | +0.01 | +0.03% | 0.13 | 1 | 1,682 | 0.42 | -0.87 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 270.00 | 42.80 | 45.20 | 44.00 | 44.90 | +11.92 | +36.15% | 0.16 | 1 | 323 | 0.46 | -0.93 | 0.01 | -0.04 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 280.00 | 52.40 | 55.50 | 53.95 | 56.80 | +9.60 | +20.34% | 0.19 | 3 | 30 | 0.52 | -0.97 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 290.00 | 62.40 | 66.50 | 64.45 | 66.80 | +11.80 | +21.46% | 0.22 | 3 | 22 | 0.61 | -0.98 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 11:58:54 AM EST |
| 300.00 | 72.40 | 75.00 | 73.70 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/5/2026 11:58:54 AM EST | |||
| 310.00 | 83.20 | 85.70 | 84.45 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 320.00 | 92.40 | 95.70 | 94.05 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 330.00 | 103.20 | 105.70 | 104.45 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 340.00 | 112.40 | 115.70 | 114.05 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 350.00 | 122.40 | 125.70 | 124.05 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 360.00 | 132.40 | 135.70 | 134.05 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 370.00 | 142.40 | 145.60 | 144.00 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 380.00 | 152.40 | 155.80 | 154.10 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST | |||
| 390.00 | 162.40 | 165.60 | 164.00 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:58:54 AM EST |