Options Chain for LOWES COS INC COM (LOW) - $217.41 as of 5/22/2026 2:54:21 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 74.10 | 77.40 | 75.75 | 75.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 69.10 | 72.90 | 71.00 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 150.00 | 64.30 | 67.50 | 65.90 | % | 0.44 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 155.00 | 59.30 | 62.50 | 60.90 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 54.40 | 57.60 | 56.00 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 49.50 | 52.10 | 50.80 | % | 0.31 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 5/22/2026 3:59:57 PM EST | |||
| 170.00 | 44.70 | 47.30 | 46.00 | % | 0.27 | 0 | 1 | 0.50 | 0.96 | 0.00 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 175.00 | 40.30 | 42.50 | 41.40 | % | 0.24 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.04 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 35.50 | 37.90 | 36.70 | % | 0.20 | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.05 | 5/22/2026 3:59:57 PM EST | |||
| 185.00 | 30.60 | 33.30 | 31.95 | % | 0.17 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.06 | 5/22/2026 3:59:57 PM EST | |||
| 190.00 | 26.20 | 28.80 | 27.50 | 54.94 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.29 | 0.86 | 0.01 | -0.07 | 4/13/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 22.00 | 24.90 | 23.45 | 37.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.07 | 5/4/2026 | 5/22/2026 3:59:57 PM EST |
| 200.00 | 18.80 | 20.70 | 19.75 | 24.63 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.30 | 0.77 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 210.00 | 11.80 | 13.50 | 12.65 | 12.46 | -2.44 | -16.38% | 0.06 | 108 | 28 | 0.28 | 0.63 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 220.00 | 7.90 | 8.20 | 8.05 | 7.90 | -1.95 | -19.80% | 0.04 | 35 | 187 | 0.29 | 0.46 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 230.00 | 3.70 | 4.60 | 4.15 | 4.33 | -1.82 | -29.60% | 0.02 | 243 | 946 | 0.27 | 0.31 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 240.00 | 2.15 | 2.50 | 2.33 | 2.45 | -0.75 | -23.44% | 0.01 | 63 | 369 | 0.28 | 0.20 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 250.00 | 1.15 | 1.45 | 1.30 | 1.20 | -0.48 | -28.58% | 0.01 | 8 | 395 | 0.29 | 0.12 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 260.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.21 | -24.42% | 0.00 | 37 | 748 | 0.29 | 0.07 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 270.00 | 0.10 | 0.90 | 0.50 | 0.47 | -0.03 | -6.00% | 0.00 | 3 | 513 | 0.31 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.30 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 290.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.19 | -55.89% | 0.00 | 15 | 825 | 0.36 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.47 | -82.46% | 0.00 | 40 | 212 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.43 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.25 | 0.60 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | -0.03 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.15 | -23.08% | 0.00 | 1 | 35 | 0.34 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 0.40 | 1.30 | 0.85 | 0.75 | -0.11 | -12.80% | 0.00 | 4 | 158 | 0.36 | -0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 0.70 | 1.15 | 0.93 | 1.02 | -0.03 | -2.86% | 0.01 | 3 | 121 | 0.33 | -0.08 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 185.00 | 1.25 | 1.55 | 1.40 | 1.45 | -0.20 | -12.13% | 0.01 | 4 | 53 | 0.33 | -0.10 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 190.00 | 1.60 | 2.15 | 1.88 | 2.00 | +0.07 | +3.63% | 0.01 | 355 | 121 | 0.31 | -0.14 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 195.00 | 2.20 | 2.80 | 2.50 | 2.80 | +0.14 | +5.27% | 0.01 | 11 | 155 | 0.30 | -0.18 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 200.00 | 3.40 | 3.90 | 3.65 | 4.10 | +0.60 | +17.15% | 0.02 | 10 | 165 | 0.30 | -0.23 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 210.00 | 6.60 | 7.40 | 7.00 | 7.46 | +1.11 | +17.48% | 0.03 | 112 | 631 | 0.29 | -0.37 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 220.00 | 11.70 | 12.00 | 11.85 | 11.60 | +0.98 | +9.23% | 0.05 | 21 | 568 | 0.29 | -0.54 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 230.00 | 17.50 | 19.70 | 18.60 | 17.80 | +0.70 | +4.10% | 0.08 | 1 | 1,573 | 0.30 | -0.69 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 240.00 | 25.40 | 28.10 | 26.75 | 25.60 | +0.85 | +3.44% | 0.11 | 1 | 2,724 | 0.29 | -0.80 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 250.00 | 34.90 | 37.20 | 36.05 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.39 | -0.88 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 260.00 | 44.40 | 46.90 | 45.65 | 26.10 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.45 | -0.93 | 0.01 | -0.03 | 4/30/2026 | 5/22/2026 3:59:57 PM EST |
| 270.00 | 52.90 | 57.00 | 54.95 | 58.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 280.00 | 63.70 | 66.80 | 65.25 | 54.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.01 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 290.00 | 73.10 | 76.80 | 74.95 | 57.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 3:59:57 PM EST |
| 300.00 | 83.80 | 86.80 | 85.30 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 310.00 | 93.80 | 96.80 | 95.30 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 320.00 | 103.50 | 106.80 | 105.15 | 105.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 330.00 | 113.60 | 116.70 | 115.15 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 340.00 | 123.50 | 126.80 | 125.15 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 350.00 | 133.50 | 136.80 | 135.15 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 360.00 | 143.50 | 146.80 | 145.15 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 370.00 | 153.20 | 156.80 | 155.00 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 380.00 | 163.40 | 166.80 | 165.10 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 390.00 | 173.30 | 176.80 | 175.05 | % | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |