Options Chain for LOWES COS INC COM (LOW) - $221.07 as of 5/27/2025 2:06:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 83.40 | 86.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 145.00 | 78.55 | 81.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 150.00 | 73.50 | 76.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 155.00 | 68.65 | 70.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 160.00 | 63.60 | 66.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 165.00 | 58.65 | 61.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 170.00 | 53.80 | 56.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 175.00 | 48.40 | 51.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 180.00 | 43.65 | 46.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 185.00 | 38.55 | 41.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 190.00 | 34.70 | 35.55 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 195.00 | 29.80 | 30.70 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 197.50 | 27.05 | 28.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 200.00 | 24.85 | 25.85 | 32.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.99 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 202.50 | 22.35 | 23.15 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.07 | 5/27/2025 12:58:56 PM EST | |||
| 205.00 | 20.00 | 20.65 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.08 | 5/27/2025 12:58:56 PM EST | |||
| 207.50 | 17.55 | 18.30 | 16.90 | +2.30 | +15.76% | 1 | 1 | 0.39 | 0.95 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 210.00 | 15.30 | 15.90 | % | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.11 | 5/27/2025 12:58:56 PM EST | |||
| 212.50 | 11.65 | 13.45 | % | 0 | 0 | 0.27 | 0.89 | 0.02 | -0.13 | 5/27/2025 12:58:56 PM EST | |||
| 215.00 | 10.85 | 11.40 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.85 | 0.02 | -0.15 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 217.50 | 7.75 | 9.05 | 7.09 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.79 | 0.03 | -0.17 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 220.00 | 6.80 | 7.05 | 6.91 | +1.76 | +34.18% | 11 | 12 | 0.25 | 0.72 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 222.50 | 5.05 | 5.35 | 5.38 | +1.56 | +40.84% | 3 | 7 | 0.25 | 0.64 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 225.00 | 3.60 | 3.85 | 3.74 | +0.97 | +35.02% | 41 | 48 | 0.24 | 0.53 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 227.50 | 2.44 | 2.61 | 2.60 | +0.81 | +45.26% | 25 | 40 | 0.23 | 0.42 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 230.00 | 1.54 | 1.69 | 1.59 | +0.31 | +24.22% | 45 | 51 | 0.23 | 0.31 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 232.50 | 0.88 | 1.03 | 0.95 | +0.04 | +4.40% | 93 | 44 | 0.23 | 0.21 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 235.00 | 0.36 | 0.61 | 0.50 | -0.02 | -3.85% | 34 | 93 | 0.22 | 0.14 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 237.50 | 0.28 | 0.38 | 0.27 | -0.06 | -18.19% | 20 | 35 | 0.22 | 0.08 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 240.00 | 0.11 | 0.31 | 0.16 | -0.10 | -38.47% | 81 | 275 | 0.23 | 0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 242.50 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.03 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 245.00 | 0.00 | 0.47 | 0.18 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 247.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 250.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 252.50 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 255.00 | 0.00 | 0.11 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 257.50 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 265.00 | 0.01 | 0.21 | 0.04 | -0.06 | -60.00% | 2 | 33 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 270.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 275.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:56 PM EST |
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 285.00 | 0.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 295.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 300.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 305.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 320.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 325.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 330.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 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 | 0.70 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 180.00 | 0.00 | 0.36 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 185.00 | 0.00 | 0.37 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 190.00 | 0.00 | 0.45 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 195.00 | 0.05 | 0.15 | 0.15 | -0.04 | -21.06% | 1 | 11 | 0.41 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 197.50 | 0.00 | 0.68 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 200.00 | 0.00 | 0.68 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 202.50 | 0.01 | 0.35 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.07 | 5/27/2025 12:58:56 PM EST | |||
| 205.00 | 0.15 | 0.28 | 0.23 | -0.42 | -64.62% | 2 | 20 | 0.33 | -0.04 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 207.50 | 0.27 | 0.34 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.09 | 5/27/2025 12:58:56 PM EST | |||
| 210.00 | 0.26 | 0.50 | 0.42 | -0.65 | -60.75% | 14 | 50 | 0.30 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 212.50 | 0.58 | 0.85 | 0.57 | -0.88 | -60.69% | 50 | 3 | 0.28 | -0.11 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 215.00 | 0.81 | 0.90 | 0.89 | -1.13 | -55.95% | 29 | 19 | 0.28 | -0.15 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 217.50 | 1.18 | 1.29 | 1.25 | -1.65 | -56.90% | 20 | 15 | 0.27 | -0.21 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 220.00 | 1.70 | 1.86 | 1.80 | -1.73 | -49.01% | 16 | 31 | 0.26 | -0.28 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 222.50 | 2.47 | 2.64 | 2.65 | -2.15 | -44.80% | 24 | 53 | 0.25 | -0.36 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 225.00 | 3.45 | 3.70 | 3.46 | -3.21 | -48.13% | 25 | 76 | 0.24 | -0.47 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 227.50 | 4.75 | 5.00 | 5.05 | -2.42 | -32.40% | 39 | 26 | 0.24 | -0.58 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 230.00 | 6.35 | 6.65 | 10.15 | 0.00 | 0.00% | 0 | 43 | 0.23 | -0.69 | 0.04 | -0.16 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 232.50 | 8.20 | 8.60 | 7.84 | 0.00 | 0.00% | 0 | 58 | 0.23 | -0.79 | 0.03 | -0.13 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 235.00 | 10.30 | 10.70 | 10.50 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.86 | 0.03 | -0.10 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 237.50 | 12.50 | 13.15 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.07 | 5/27/2025 12:58:56 PM EST | |||
| 240.00 | 14.90 | 15.60 | 18.74 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.95 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 242.50 | 17.35 | 18.05 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.03 | 5/27/2025 12:58:56 PM EST | |||
| 245.00 | 18.60 | 20.75 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 247.50 | 22.20 | 23.35 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:56 PM EST | |||
| 250.00 | 24.50 | 26.25 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 252.50 | 26.20 | 29.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 255.00 | 29.30 | 31.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 257.50 | 31.80 | 34.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 260.00 | 34.10 | 35.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 265.00 | 39.20 | 41.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 270.00 | 43.80 | 46.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 275.00 | 49.30 | 51.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 280.00 | 54.25 | 56.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 285.00 | 59.10 | 61.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 290.00 | 64.30 | 66.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 295.00 | 69.15 | 71.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 300.00 | 74.25 | 76.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 305.00 | 79.25 | 81.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 310.00 | 83.90 | 86.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 315.00 | 88.75 | 91.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 320.00 | 94.25 | 96.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 325.00 | 99.30 | 101.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 330.00 | 104.25 | 106.85 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |