Options Chain for LOWES COS INC COM (LOW) - $221.60 as of 6/12/2025 1:05:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 81.30 | 84.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 145.00 | 76.35 | 79.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 150.00 | 71.50 | 74.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 155.00 | 66.45 | 69.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 160.00 | 61.50 | 64.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 165.00 | 56.60 | 59.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 170.00 | 51.65 | 54.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 175.00 | 46.75 | 49.95 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 180.00 | 41.80 | 45.10 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 185.00 | 37.50 | 40.55 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 190.00 | 33.05 | 35.00 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.04 | 6/12/2025 11:59:06 AM EST | |||
| 195.00 | 28.60 | 29.65 | 28.15 | % | 2 | 0 | 0.38 | 0.90 | 0.01 | -0.05 | 6/12/2025 | 6/12/2025 11:59:06 AM EST | |
| 200.00 | 24.30 | 25.05 | 23.58 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.86 | 0.01 | -0.06 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 205.00 | 19.10 | 20.70 | 22.47 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.81 | 0.01 | -0.07 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 210.00 | 15.40 | 16.70 | % | 0 | 0 | 0.27 | 0.74 | 0.02 | -0.08 | 6/12/2025 11:59:06 AM EST | |||
| 215.00 | 12.05 | 12.80 | % | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.08 | 6/12/2025 11:59:06 AM EST | |||
| 220.00 | 8.70 | 9.40 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.57 | 0.02 | -0.09 | 6/6/2025 | 6/12/2025 11:59:06 AM EST |
| 225.00 | 6.05 | 6.60 | 7.22 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.45 | 0.02 | -0.08 | 6/10/2025 | 6/12/2025 11:59:06 AM EST |
| 230.00 | 3.90 | 4.40 | 3.90 | +0.05 | +1.30% | 205 | 357 | 0.23 | 0.34 | 0.02 | -0.07 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 235.00 | 2.34 | 2.54 | 2.41 | +0.07 | +3.00% | 1 | 33 | 0.22 | 0.24 | 0.02 | -0.06 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 240.00 | 1.26 | 1.63 | 1.53 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.16 | 0.01 | -0.05 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 245.00 | 0.70 | 0.85 | 0.71 | -0.04 | -5.34% | 1 | 13 | 0.23 | 0.10 | 0.01 | -0.03 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 250.00 | 0.00 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 26 | 0.23 | 0.06 | 0.01 | -0.02 | 6/10/2025 | 6/12/2025 11:59:06 AM EST |
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 260.00 | 0.00 | 1.44 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 270.00 | 0.00 | 1.36 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 275.00 | 0.00 | 1.33 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 280.00 | 0.00 | 1.34 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 285.00 | 0.00 | 1.34 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 290.00 | 0.00 | 2.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 295.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 305.00 | 0.00 | 1.33 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 310.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 315.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.53 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 145.00 | 0.00 | 1.53 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 150.00 | 0.00 | 2.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 155.00 | 0.00 | 2.38 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 170.00 | 0.00 | 1.74 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 175.00 | 0.00 | 1.80 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 180.00 | 0.00 | 1.87 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 185.00 | 0.00 | 2.00 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 190.00 | 0.65 | 0.89 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.07 | 0.01 | -0.04 | 6/9/2025 | 6/12/2025 11:59:06 AM EST |
| 195.00 | 0.94 | 1.19 | % | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.05 | 6/12/2025 11:59:06 AM EST | |||
| 200.00 | 1.35 | 1.62 | 1.56 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.14 | 0.01 | -0.06 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 205.00 | 1.93 | 2.28 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.19 | 0.01 | -0.07 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 210.00 | 2.22 | 3.20 | 2.78 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.26 | 0.02 | -0.08 | 6/10/2025 | 6/12/2025 11:59:06 AM EST |
| 215.00 | 4.10 | 4.55 | 4.60 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.33 | 0.02 | -0.08 | 6/11/2025 | 6/12/2025 11:59:06 AM EST |
| 220.00 | 5.80 | 6.25 | 6.05 | -0.10 | -1.63% | 12 | 20 | 0.23 | -0.43 | 0.02 | -0.09 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 225.00 | 8.10 | 8.55 | 8.37 | +0.59 | +7.59% | 12 | 1 | 0.23 | -0.55 | 0.02 | -0.08 | 6/12/2025 | 6/12/2025 11:59:06 AM EST |
| 230.00 | 10.85 | 11.65 | % | 0 | 0 | 0.22 | -0.66 | 0.02 | -0.07 | 6/12/2025 11:59:06 AM EST | |||
| 235.00 | 14.45 | 15.15 | % | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.06 | 6/12/2025 11:59:06 AM EST | |||
| 240.00 | 18.35 | 19.95 | % | 0 | 0 | 0.19 | -0.84 | 0.01 | -0.05 | 6/12/2025 11:59:06 AM EST | |||
| 245.00 | 22.50 | 23.65 | % | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.03 | 6/12/2025 11:59:06 AM EST | |||
| 250.00 | 26.90 | 28.35 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 255.00 | 31.60 | 34.60 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 6/12/2025 11:59:06 AM EST | |||
| 260.00 | 36.30 | 39.40 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 265.00 | 41.00 | 44.45 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/12/2025 11:59:06 AM EST | |||
| 270.00 | 46.30 | 49.45 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 275.00 | 50.85 | 54.45 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 280.00 | 55.90 | 59.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 285.00 | 61.25 | 64.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 290.00 | 66.25 | 69.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 295.00 | 70.85 | 74.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 300.00 | 76.05 | 79.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 305.00 | 81.20 | 84.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 310.00 | 86.35 | 89.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 315.00 | 91.25 | 94.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 320.00 | 96.30 | 99.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 325.00 | 101.20 | 104.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST | |||
| 330.00 | 106.20 | 109.35 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:06 AM EST |