Options Chain for LOWES COS INC COM (LOW) - $225.50 as of 6/2/2025 8:27:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 84.10 | 87.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 79.10 | 82.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | 74.15 | 77.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 69.55 | 72.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 64.60 | 67.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 59.60 | 63.35 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 54.65 | 57.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 49.70 | 53.35 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 44.75 | 48.40 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 39.85 | 43.55 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 34.90 | 38.65 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 30.10 | 33.70 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 25.30 | 28.95 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 205.00 | 20.50 | 24.10 | % | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 17.20 | 18.25 | % | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 215.00 | 13.40 | 14.05 | % | 0 | 0 | 0.27 | 0.77 | 0.02 | -0.10 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 9.45 | 11.05 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.68 | 0.02 | -0.10 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 225.00 | 6.45 | 6.95 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.55 | 0.03 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 3.95 | 4.35 | 3.85 | 0.00 | 0.00% | 0 | 14 | 0.23 | 0.40 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 2.17 | 2.64 | 2.06 | 0.00 | 0.00% | 0 | 47 | 0.22 | 0.29 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 1.10 | 1.32 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.22 | 0.22 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 245.00 | 0.45 | 0.82 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.22 | 0.18 | 0.01 | -0.09 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.62 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.10 | 0.01 | -0.06 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 255.00 | 0.01 | 1.50 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.09 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 260.00 | 0.02 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.08 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 1.38 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.03 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.37 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.36 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.98 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.34 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.34 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.34 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 1.34 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.33 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 1.33 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.33 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 1.33 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.33 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.34 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.23 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.18 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.44 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.48 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.57 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 0.05 | 1.65 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.05 | 0.00 | -0.05 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.01 | 1.76 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.08 | 0.01 | -0.07 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.49 | 1.74 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.09 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 205.00 | 0.45 | 1.48 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.13 | 0.01 | -0.09 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 1.30 | 1.58 | 1.61 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.17 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 215.00 | 1.20 | 2.55 | 2.61 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.23 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 3.30 | 4.65 | 4.39 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.32 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 225.00 | 5.15 | 6.00 | 7.85 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.45 | 0.03 | -0.10 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 7.60 | 8.65 | 8.00 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.60 | 0.03 | -0.10 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 235.00 | 10.85 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.71 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 14.70 | 15.45 | 10.33 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.78 | 0.02 | -0.10 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 245.00 | 17.50 | 21.15 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 250.00 | 22.30 | 26.00 | % | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 255.00 | 27.90 | 30.45 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.06 | 5/30/2025 3:59:56 PM EST | |||
| 260.00 | 32.90 | 35.45 | 35.42 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.92 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 265.00 | 37.90 | 40.45 | 40.44 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 270.00 | 42.90 | 46.35 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 275.00 | 47.80 | 51.45 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 280.00 | 52.90 | 55.45 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 285.00 | 57.90 | 61.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 290.00 | 62.80 | 66.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 295.00 | 67.90 | 71.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 300.00 | 72.90 | 76.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 305.00 | 77.95 | 80.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 310.00 | 82.95 | 86.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 315.00 | 87.90 | 91.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 320.00 | 92.90 | 96.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 325.00 | 97.90 | 101.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 330.00 | 102.90 | 106.35 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |