Options Chain for LOWES COS INC COM (LOW) - $207.56 as of 6/5/2026 7:29:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.60 | 78.50 | 76.55 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 140.00 | 69.60 | 73.60 | 71.60 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 145.00 | 64.70 | 68.70 | 66.70 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 150.00 | 59.70 | 63.90 | 61.80 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 155.00 | 54.80 | 58.70 | 56.75 | % | 0.37 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 160.00 | 49.90 | 54.00 | 51.95 | % | 0.32 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 165.00 | 44.90 | 49.10 | 47.00 | % | 0.28 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 6/5/2026 3:59:28 PM EST | |||
| 170.00 | 40.20 | 44.20 | 42.20 | % | 0.25 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.03 | 6/5/2026 3:59:28 PM EST | |||
| 175.00 | 35.30 | 39.60 | 37.45 | % | 0.21 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.04 | 6/5/2026 3:59:28 PM EST | |||
| 180.00 | 30.80 | 34.70 | 32.75 | % | 0.18 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.05 | 6/5/2026 3:59:28 PM EST | |||
| 185.00 | 26.20 | 30.20 | 28.20 | % | 0.15 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.06 | 6/5/2026 3:59:28 PM EST | |||
| 190.00 | 22.00 | 26.00 | 24.00 | % | 0.13 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.07 | 6/5/2026 3:59:28 PM EST | |||
| 195.00 | 18.10 | 22.10 | 20.10 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.09 | 6/5/2026 3:59:28 PM EST | |||
| 200.00 | 14.40 | 18.40 | 16.40 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.09 | 6/5/2026 3:59:28 PM EST | |||
| 205.00 | 11.70 | 14.20 | 12.95 | 12.68 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.32 | 0.61 | 0.02 | -0.10 | 6/4/2026 | 6/5/2026 3:59:28 PM EST |
| 210.00 | 8.90 | 11.30 | 10.10 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.54 | 0.02 | -0.10 | 6/4/2026 | 6/5/2026 3:59:28 PM EST |
| 215.00 | 6.30 | 9.40 | 7.85 | % | 0.04 | 0 | 0 | 0.32 | 0.45 | 0.02 | -0.10 | 6/5/2026 3:59:28 PM EST | |||
| 220.00 | 5.10 | 6.30 | 5.70 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.02 | -0.09 | 6/5/2026 3:59:28 PM EST | |||
| 225.00 | 2.55 | 5.30 | 3.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.29 | 0.30 | 0.01 | -0.08 | 6/4/2026 | 6/5/2026 3:59:28 PM EST |
| 230.00 | 2.45 | 3.60 | 3.03 | 3.10 | % | 0.01 | 22 | 0 | 0.30 | 0.23 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:28 PM EST | |
| 235.00 | 0.70 | 4.00 | 2.35 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.17 | 0.01 | -0.06 | 6/4/2026 | 6/5/2026 3:59:28 PM EST |
| 240.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.05 | 6/5/2026 3:59:28 PM EST | |||
| 245.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 6/5/2026 3:59:28 PM EST | |||
| 250.00 | 0.25 | 2.80 | 1.53 | % | 0.01 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.03 | 6/5/2026 3:59:28 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 6/5/2026 3:59:28 PM EST | |||
| 260.00 | 0.20 | 1.00 | 0.60 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 150.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 160.00 | 0.10 | 2.35 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.02 | 6/5/2026 3:59:28 PM EST | |||
| 170.00 | 0.10 | 2.65 | 1.38 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.03 | 6/5/2026 3:59:28 PM EST | |||
| 175.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.04 | 6/5/2026 3:59:28 PM EST | |||
| 180.00 | 0.45 | 3.40 | 1.93 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.05 | 6/5/2026 3:59:28 PM EST | |||
| 185.00 | 0.85 | 3.80 | 2.33 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.06 | 6/5/2026 3:59:28 PM EST | |||
| 190.00 | 1.60 | 4.60 | 3.10 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.01 | -0.07 | 6/5/2026 3:59:28 PM EST | |||
| 195.00 | 2.30 | 5.50 | 3.90 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.25 | 0.01 | -0.09 | 6/4/2026 | 6/5/2026 3:59:28 PM EST |
| 200.00 | 4.10 | 6.80 | 5.45 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.01 | -0.09 | 6/5/2026 3:59:28 PM EST | |||
| 205.00 | 5.50 | 8.90 | 7.20 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.02 | -0.10 | 6/5/2026 3:59:28 PM EST | |||
| 210.00 | 7.90 | 11.00 | 9.45 | % | 0.04 | 0 | 0 | 0.32 | -0.47 | 0.02 | -0.10 | 6/5/2026 3:59:28 PM EST | |||
| 215.00 | 10.70 | 13.70 | 12.20 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.02 | -0.10 | 6/5/2026 3:59:28 PM EST | |||
| 220.00 | 13.70 | 16.30 | 15.00 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.02 | -0.09 | 6/5/2026 3:59:28 PM EST | |||
| 225.00 | 17.20 | 20.00 | 18.60 | 20.23 | % | 0.08 | 1 | 0 | 0.31 | -0.70 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:28 PM EST | |
| 230.00 | 21.10 | 23.80 | 22.45 | % | 0.10 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.07 | 6/5/2026 3:59:28 PM EST | |||
| 235.00 | 25.30 | 28.20 | 26.75 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.06 | 6/5/2026 3:59:28 PM EST | |||
| 240.00 | 28.90 | 32.60 | 30.75 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.05 | 6/5/2026 3:59:28 PM EST | |||
| 245.00 | 33.40 | 37.10 | 35.25 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 6/5/2026 3:59:28 PM EST | |||
| 250.00 | 38.20 | 41.80 | 40.00 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 6/5/2026 3:59:28 PM EST | |||
| 255.00 | 42.40 | 46.70 | 44.55 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 6/5/2026 3:59:28 PM EST | |||
| 260.00 | 47.40 | 51.40 | 49.40 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 265.00 | 52.50 | 56.30 | 54.40 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 270.00 | 57.40 | 61.20 | 59.30 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 275.00 | 62.10 | 66.30 | 64.20 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:28 PM EST | |||
| 280.00 | 67.60 | 71.20 | 69.40 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 285.00 | 72.60 | 76.30 | 74.45 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 290.00 | 77.70 | 81.30 | 79.50 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 295.00 | 82.80 | 86.30 | 84.55 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 300.00 | 87.60 | 91.30 | 89.45 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 305.00 | 93.20 | 96.30 | 94.75 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 310.00 | 97.90 | 101.30 | 99.60 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST | |||
| 315.00 | 102.90 | 106.30 | 104.60 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:28 PM EST |