Options Chain for LOWES COS INC COM (LOW) - $218.37 as of 5/20/2026 2:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 65.00 | 68.60 | 66.80 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST | |||
| 155.00 | 60.00 | 63.70 | 61.85 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/21/2026 11:58:47 AM EST | |||
| 160.00 | 55.20 | 58.80 | 57.00 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 165.00 | 50.20 | 53.50 | 51.85 | % | 0.31 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 170.00 | 45.40 | 48.60 | 47.00 | % | 0.28 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/21/2026 11:58:47 AM EST | |||
| 175.00 | 40.60 | 44.00 | 42.30 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 5/21/2026 11:58:47 AM EST | |||
| 180.00 | 35.80 | 39.10 | 37.45 | % | 0.21 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.04 | 5/21/2026 11:58:47 AM EST | |||
| 185.00 | 31.10 | 34.50 | 32.80 | % | 0.18 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.05 | 5/21/2026 11:58:47 AM EST | |||
| 190.00 | 26.80 | 29.50 | 28.15 | % | 0.15 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.07 | 5/21/2026 11:58:47 AM EST | |||
| 195.00 | 22.20 | 25.20 | 23.70 | % | 0.12 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.09 | 5/21/2026 11:58:47 AM EST | |||
| 200.00 | 18.00 | 21.20 | 19.60 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.10 | 5/21/2026 11:58:47 AM EST | |||
| 205.00 | 14.40 | 17.50 | 15.95 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.11 | 5/21/2026 11:58:47 AM EST | |||
| 210.00 | 11.10 | 14.30 | 12.70 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.02 | -0.12 | 5/21/2026 11:58:47 AM EST | |||
| 215.00 | 9.20 | 10.80 | 10.00 | 10.75 | % | 0.05 | 2 | 0 | 0.30 | 0.56 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 220.00 | 6.80 | 8.50 | 7.65 | % | 0.03 | 0 | 0 | 0.31 | 0.48 | 0.02 | -0.12 | 5/21/2026 11:58:47 AM EST | |||
| 225.00 | 4.50 | 7.40 | 5.95 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.02 | -0.11 | 5/21/2026 11:58:47 AM EST | |||
| 230.00 | 2.65 | 5.90 | 4.28 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.02 | -0.10 | 5/21/2026 11:58:47 AM EST | |||
| 235.00 | 2.00 | 3.20 | 2.60 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.01 | -0.09 | 5/21/2026 11:58:47 AM EST | |||
| 240.00 | 0.30 | 4.00 | 2.15 | 2.33 | % | 0.01 | 1 | 0 | 0.28 | 0.18 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 245.00 | 1.00 | 3.40 | 2.20 | 1.82 | % | 0.01 | 1 | 0 | 0.34 | 0.13 | 0.01 | -0.06 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 250.00 | 0.70 | 3.10 | 1.90 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.05 | 5/21/2026 11:58:47 AM EST | |||
| 255.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 5/21/2026 11:58:47 AM EST | |||
| 260.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 265.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 5/21/2026 11:58:47 AM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/21/2026 11:58:47 AM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST | |||
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/21/2026 11:58:47 AM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 5/21/2026 11:58:47 AM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 5/21/2026 11:58:47 AM EST | |||
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 5/21/2026 11:58:47 AM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.05 | 5/21/2026 11:58:47 AM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.07 | 5/21/2026 11:58:47 AM EST | |||
| 195.00 | 0.35 | 4.20 | 2.28 | 2.22 | % | 0.01 | 1 | 0 | 0.32 | -0.15 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 200.00 | 1.30 | 4.70 | 3.00 | 3.00 | % | 0.01 | 2 | 0 | 0.32 | -0.20 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 205.00 | 2.90 | 6.10 | 4.50 | 4.48 | % | 0.02 | 2 | 0 | 0.33 | -0.27 | 0.01 | -0.11 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 210.00 | 4.70 | 6.70 | 5.70 | 6.05 | % | 0.03 | 1 | 0 | 0.32 | -0.35 | 0.02 | -0.12 | 5/21/2026 | 5/21/2026 11:58:47 AM EST | |
| 215.00 | 6.70 | 8.70 | 7.70 | % | 0.04 | 0 | 0 | 0.32 | -0.44 | 0.02 | -0.12 | 5/21/2026 11:58:47 AM EST | |||
| 220.00 | 9.30 | 12.00 | 10.65 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.02 | -0.12 | 5/21/2026 11:58:47 AM EST | |||
| 225.00 | 13.20 | 14.80 | 14.00 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.11 | 5/21/2026 11:58:47 AM EST | |||
| 230.00 | 16.60 | 19.00 | 17.80 | % | 0.08 | 0 | 0 | 0.34 | -0.69 | 0.02 | -0.10 | 5/21/2026 11:58:47 AM EST | |||
| 235.00 | 19.90 | 22.80 | 21.35 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.09 | 5/21/2026 11:58:47 AM EST | |||
| 240.00 | 24.20 | 27.00 | 25.60 | % | 0.11 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.07 | 5/21/2026 11:58:47 AM EST | |||
| 245.00 | 28.30 | 31.50 | 29.90 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.06 | 5/21/2026 11:58:47 AM EST | |||
| 250.00 | 32.90 | 36.20 | 34.55 | % | 0.14 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.05 | 5/21/2026 11:58:47 AM EST | |||
| 255.00 | 37.60 | 41.00 | 39.30 | % | 0.15 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 5/21/2026 11:58:47 AM EST | |||
| 260.00 | 42.60 | 45.90 | 44.25 | % | 0.17 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 265.00 | 47.20 | 50.90 | 49.05 | % | 0.19 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/21/2026 11:58:47 AM EST | |||
| 270.00 | 52.20 | 55.90 | 54.05 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/21/2026 11:58:47 AM EST | |||
| 275.00 | 57.20 | 60.90 | 59.05 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/21/2026 11:58:47 AM EST | |||
| 280.00 | 62.20 | 65.90 | 64.05 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST | |||
| 285.00 | 67.20 | 70.90 | 69.05 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST | |||
| 290.00 | 72.20 | 75.90 | 74.05 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:58:47 AM EST |