Options Chain for LOWES COS INC COM (LOW) - $216.08 as of 6/16/2025 8:47:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 104.95 | 107.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 115.00 | 99.45 | 103.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 120.00 | 94.50 | 97.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 125.00 | 90.10 | 93.05 | 111.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:07 PM EST |
| 130.00 | 85.40 | 87.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 135.00 | 79.55 | 83.50 | 114.55 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/16/2025 4:00:07 PM EST |
| 140.00 | 74.60 | 78.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 145.00 | 69.65 | 73.55 | % | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 150.00 | 64.65 | 68.60 | % | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 155.00 | 59.70 | 62.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:07 PM EST | |||
| 160.00 | 54.75 | 58.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:07 PM EST | |||
| 165.00 | 51.35 | 53.35 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:07 PM EST | |||
| 170.00 | 46.35 | 48.35 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 6/16/2025 4:00:07 PM EST | |||
| 175.00 | 41.50 | 43.40 | 49.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.04 | 4/10/2025 | 6/16/2025 4:00:07 PM EST |
| 180.00 | 36.60 | 38.60 | 46.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.05 | 5/30/2025 | 6/16/2025 4:00:07 PM EST |
| 185.00 | 31.85 | 32.75 | 40.43 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.95 | 0.00 | -0.06 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 190.00 | 27.05 | 28.55 | 27.70 | % | 2 | 0 | 0.30 | 0.92 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:07 PM EST | |
| 195.00 | 22.45 | 23.90 | 22.45 | -8.86 | -28.30% | 45 | 6 | 0.31 | 0.89 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 200.00 | 18.05 | 19.30 | 18.30 | -2.60 | -12.44% | 56 | 1,360 | 0.29 | 0.84 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 210.00 | 10.30 | 10.85 | 11.20 | -6.19 | -35.60% | 43 | 44 | 0.25 | 0.68 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 220.00 | 4.55 | 4.85 | 4.60 | -0.90 | -16.37% | 161 | 364 | 0.23 | 0.44 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 230.00 | 1.41 | 1.60 | 1.51 | -0.54 | -26.35% | 617 | 1,402 | 0.22 | 0.20 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 240.00 | 0.30 | 0.44 | 0.36 | -0.26 | -41.94% | 304 | 1,977 | 0.22 | 0.06 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 250.00 | 0.08 | 0.14 | 0.12 | -0.14 | -53.85% | 34 | 1,839 | 0.23 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 0.31 | 0.50 | 0.00 | 0.00% | 0 | 838 | 0.28 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 0.44 | 0.06 | +0.03 | +100.00% | 11 | 244 | 0.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 365 | 0.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 273 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 360 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 140 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/16/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/16/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 0.99 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 1.27 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/16/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/16/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 0.74 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 0.69 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/16/2025 4:00:07 PM EST |
| 390.00 | 0.00 | 1.24 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 400.00 | 0.00 | 1.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 410.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/16/2025 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 | 0.00 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.33 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.53 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.54 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.51 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.38 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.61 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.78 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 6/16/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.85 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/16/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 1.59 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.67 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/16/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.51 | 0.09 | -0.12 | -57.15% | 1 | 2 | 0.44 | -0.01 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 175.00 | 0.17 | 0.37 | 0.24 | -0.16 | -40.00% | 2 | 15 | 0.39 | -0.02 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 180.00 | 0.12 | 0.52 | 0.21 | 0.00 | 0.00% | 0 | 291 | 0.35 | -0.03 | 0.00 | -0.05 | 6/11/2025 | 6/16/2025 4:00:07 PM EST |
| 185.00 | 0.45 | 0.59 | 0.48 | +0.19 | +65.52% | 5 | 1,644 | 0.35 | -0.05 | 0.00 | -0.06 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 190.00 | 0.67 | 0.79 | 0.72 | +0.09 | +14.29% | 1 | 68 | 0.32 | -0.08 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 195.00 | 1.01 | 1.11 | 1.06 | -0.11 | -9.41% | 9 | 99 | 0.30 | -0.11 | 0.01 | -0.09 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 200.00 | 1.43 | 1.74 | 1.59 | -0.21 | -11.67% | 45 | 348 | 0.29 | -0.16 | 0.01 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 210.00 | 3.55 | 3.70 | 3.60 | -0.30 | -7.70% | 121 | 733 | 0.26 | -0.32 | 0.02 | -0.11 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 220.00 | 7.30 | 7.95 | 7.50 | -0.45 | -5.66% | 70 | 2,824 | 0.23 | -0.56 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 230.00 | 14.15 | 15.15 | 13.00 | 0.00 | 0.00% | 0 | 464 | 0.22 | -0.80 | 0.02 | -0.07 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 240.00 | 23.05 | 24.40 | 24.01 | +0.40 | +1.70% | 8 | 454 | 0.27 | -0.94 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 250.00 | 33.75 | 34.50 | 34.10 | +1.60 | +4.93% | 2,380 | 303 | 0.34 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 260.00 | 43.10 | 44.45 | 44.07 | +1.87 | +4.44% | 2,030 | 380 | 0.49 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 270.00 | 52.20 | 56.00 | 54.65 | +1.00 | +1.87% | 610 | 73 | 0.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 280.00 | 62.15 | 66.00 | 28.35 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/16/2025 4:00:07 PM EST |
| 290.00 | 72.10 | 76.00 | 30.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/16/2025 4:00:07 PM EST |
| 300.00 | 82.10 | 86.00 | 75.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:07 PM EST |
| 310.00 | 92.45 | 95.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 320.00 | 102.15 | 106.00 | 71.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/16/2025 4:00:07 PM EST |
| 330.00 | 112.10 | 116.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 340.00 | 122.10 | 126.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 350.00 | 132.10 | 136.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 360.00 | 142.55 | 145.35 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 370.00 | 152.10 | 156.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 380.00 | 162.15 | 166.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 390.00 | 172.15 | 176.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 400.00 | 182.10 | 186.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 410.00 | 192.10 | 196.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST |