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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.25 | 117.85 | 108.45 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:07 PM EST |
| 115.00 | 109.40 | 112.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 120.00 | 104.25 | 108.00 | 122.47 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/29/2024 | 5/5/2025 4:00:07 PM EST |
| 125.00 | 99.40 | 102.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:07 PM EST | |||
| 130.00 | 94.35 | 98.10 | 112.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 9/11/2024 | 5/5/2025 4:00:07 PM EST |
| 135.00 | 89.35 | 93.15 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:07 PM EST | |||
| 140.00 | 84.50 | 88.20 | 93.70 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.02 | 5/1/2024 | 5/5/2025 4:00:07 PM EST |
| 145.00 | 79.50 | 83.20 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:07 PM EST | |||
| 150.00 | 74.65 | 78.35 | 95.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.98 | 0.00 | -0.03 | 8/21/2024 | 5/5/2025 4:00:07 PM EST |
| 155.00 | 69.75 | 73.45 | 77.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.98 | 0.00 | -0.04 | 3/24/2025 | 5/5/2025 4:00:07 PM EST |
| 160.00 | 64.75 | 68.45 | 73.25 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.96 | 0.00 | -0.05 | 4/1/2025 | 5/5/2025 4:00:07 PM EST |
| 165.00 | 59.85 | 63.65 | 78.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 5/5/2025 4:00:07 PM EST |
| 170.00 | 55.10 | 58.70 | 48.75 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.95 | 0.00 | -0.06 | 4/11/2025 | 5/5/2025 4:00:07 PM EST |
| 175.00 | 50.15 | 53.85 | 43.00 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.93 | 0.00 | -0.08 | 4/8/2025 | 5/5/2025 4:00:07 PM EST |
| 180.00 | 46.05 | 49.00 | 48.32 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.92 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 185.00 | 41.40 | 42.90 | 41.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.90 | 0.00 | -0.09 | 4/14/2025 | 5/5/2025 4:00:07 PM EST |
| 190.00 | 37.20 | 38.50 | 34.36 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.88 | 0.01 | -0.09 | 4/11/2025 | 5/5/2025 4:00:07 PM EST |
| 195.00 | 32.15 | 33.40 | 28.90 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.87 | 0.01 | -0.09 | 4/24/2025 | 5/5/2025 4:00:07 PM EST |
| 200.00 | 28.35 | 29.00 | 27.72 | 0.00 | 0.00% | 0 | 130 | 0.37 | 0.84 | 0.01 | -0.09 | 4/9/2025 | 5/5/2025 4:00:07 PM EST |
| 210.00 | 19.80 | 20.55 | 18.05 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.77 | 0.01 | -0.10 | 4/28/2025 | 5/5/2025 4:00:07 PM EST |
| 220.00 | 13.10 | 13.40 | 14.30 | -0.37 | -2.53% | 4 | 608 | 0.31 | 0.64 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 230.00 | 7.60 | 7.85 | 7.75 | -0.95 | -10.92% | 73 | 722 | 0.29 | 0.45 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 240.00 | 3.70 | 4.80 | 3.90 | -0.65 | -14.29% | 160 | 1,886 | 0.27 | 0.27 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 250.00 | 1.56 | 1.73 | 1.86 | -0.17 | -8.38% | 34 | 7,346 | 0.26 | 0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 260.00 | 0.57 | 0.71 | 0.69 | -0.16 | -18.83% | 7 | 1,194 | 0.26 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 270.00 | 0.10 | 0.71 | 0.35 | 0.00 | 0.00% | 0 | 922 | 0.27 | 0.03 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 280.00 | 0.01 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 665 | 0.32 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 290.00 | 0.01 | 0.92 | 0.10 | 0.00 | 0.00% | 0 | 724 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.82 | 0.08 | 0.00 | 0.00% | 0 | 628 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 530 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 672 | 0.61 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.83 | 0.08 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.82 | 0.15 | 0.00 | 0.00% | 0 | 306 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 1.31 | 0.34 | 0.00 | 0.00% | 0 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 1.30 | 0.99 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 1.30 | 0.31 | 0.00 | 0.00% | 0 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 4:00:07 PM EST |
| 390.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 137 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 1.30 | 0.54 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 4:00:07 PM EST |
| 410.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:07 PM EST |
| 420.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.01 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 684 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:07 PM EST |
| 115.00 | 0.01 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.78 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 5/5/2025 4:00:07 PM EST |
| 120.00 | 0.01 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 189 | 0.71 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 4:00:07 PM EST |
| 125.00 | 0.07 | 0.34 | 0.13 | -0.71 | -84.53% | 2 | 55 | 0.74 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 130.00 | 0.02 | 1.38 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | -0.01 | 11/22/2024 | 5/5/2025 4:00:07 PM EST |
| 135.00 | 0.03 | 1.41 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.02 | 3/18/2025 | 5/5/2025 4:00:07 PM EST |
| 140.00 | 0.04 | 1.44 | 0.44 | 0.00 | 0.00% | 0 | 136 | 0.70 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 4:00:07 PM EST |
| 145.00 | 0.01 | 1.42 | 1.30 | 0.00 | 0.00% | 0 | 239 | 0.62 | -0.01 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 4:00:07 PM EST |
| 150.00 | 0.07 | 1.43 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.02 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 4:00:07 PM EST |
| 155.00 | 0.09 | 1.59 | 0.50 | 0.00 | 0.00% | 0 | 294 | 0.59 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 4:00:07 PM EST |
| 160.00 | 0.01 | 1.80 | 0.41 | 0.00 | 0.00% | 0 | 28 | 0.52 | -0.04 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 165.00 | 0.20 | 1.71 | 2.18 | 0.00 | 0.00% | 0 | 119 | 0.54 | -0.04 | 0.00 | -0.05 | 4/11/2025 | 5/5/2025 4:00:07 PM EST |
| 170.00 | 0.23 | 1.31 | 1.01 | 0.00 | 0.00% | 0 | 492 | 0.48 | -0.05 | 0.00 | -0.06 | 4/23/2025 | 5/5/2025 4:00:07 PM EST |
| 175.00 | 0.30 | 1.08 | 1.10 | 0.00 | 0.00% | 0 | 223 | 0.44 | -0.07 | 0.00 | -0.08 | 4/28/2025 | 5/5/2025 4:00:07 PM EST |
| 180.00 | 0.66 | 0.93 | 1.83 | 0.00 | 0.00% | 0 | 773 | 0.42 | -0.08 | 0.00 | -0.08 | 4/23/2025 | 5/5/2025 4:00:07 PM EST |
| 185.00 | 0.98 | 1.07 | 1.82 | 0.00 | 0.00% | 0 | 354 | 0.40 | -0.10 | 0.00 | -0.09 | 4/25/2025 | 5/5/2025 4:00:07 PM EST |
| 190.00 | 1.28 | 1.49 | 1.27 | -0.27 | -17.54% | 21 | 326 | 0.39 | -0.12 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 195.00 | 1.66 | 1.79 | 1.55 | -0.31 | -16.67% | 3 | 576 | 0.37 | -0.13 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 200.00 | 2.22 | 2.35 | 2.18 | -0.06 | -2.68% | 21 | 1,732 | 0.35 | -0.16 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 210.00 | 3.95 | 4.10 | 3.70 | +0.05 | +1.37% | 14 | 1,039 | 0.33 | -0.23 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 220.00 | 6.75 | 7.05 | 6.95 | +0.60 | +9.45% | 31 | 1,089 | 0.31 | -0.36 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 230.00 | 11.20 | 11.65 | 10.90 | +0.50 | +4.81% | 20 | 1,818 | 0.30 | -0.55 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 240.00 | 17.40 | 18.80 | 16.66 | 0.00 | 0.00% | 0 | 1,602 | 0.30 | -0.73 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 250.00 | 25.35 | 26.40 | 25.25 | 0.00 | 0.00% | 0 | 919 | 0.32 | -0.86 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 4:00:07 PM EST |
| 260.00 | 33.80 | 35.15 | 39.98 | 0.00 | 0.00% | 0 | 754 | 0.38 | -0.94 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 4:00:07 PM EST |
| 270.00 | 42.75 | 46.35 | 50.20 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:07 PM EST |
| 280.00 | 53.10 | 56.40 | 53.16 | -0.06 | -0.12% | 1 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:07 PM EST |
| 290.00 | 62.75 | 66.35 | 73.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:07 PM EST |
| 300.00 | 72.75 | 76.50 | 57.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:07 PM EST |
| 310.00 | 82.70 | 86.45 | 38.15 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 4:00:07 PM EST |
| 320.00 | 92.70 | 96.40 | 56.35 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:07 PM EST |
| 330.00 | 102.70 | 106.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 340.00 | 112.75 | 116.00 | 69.85 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 4:00:07 PM EST |
| 350.00 | 122.75 | 126.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 360.00 | 132.85 | 136.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 370.00 | 142.75 | 146.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 380.00 | 152.85 | 156.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 390.00 | 162.75 | 166.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 400.00 | 172.70 | 176.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 410.00 | 182.75 | 186.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST | |||
| 420.00 | 192.70 | 195.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:07 PM EST |