Options Chain for LOWES COS INC COM (LOW) - $223.75 as of 5/23/2025 3:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 79.90 | 83.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 145.00 | 74.90 | 78.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 150.00 | 70.00 | 73.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 155.00 | 65.00 | 68.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 160.00 | 60.15 | 63.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 165.00 | 55.25 | 58.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 170.00 | 50.25 | 53.85 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/23/2025 3:59:59 PM EST | |||
| 175.00 | 45.35 | 49.05 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 180.00 | 40.50 | 44.20 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 185.00 | 35.70 | 39.40 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 5/23/2025 3:59:59 PM EST | |||
| 190.00 | 31.00 | 34.55 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.07 | 5/23/2025 3:59:59 PM EST | |||
| 195.00 | 27.15 | 29.70 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.08 | 5/23/2025 3:59:59 PM EST | |||
| 200.00 | 22.70 | 25.50 | % | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.09 | 5/23/2025 3:59:59 PM EST | |||
| 205.00 | 18.75 | 20.75 | % | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.10 | 5/23/2025 3:59:59 PM EST | |||
| 210.00 | 14.65 | 16.30 | % | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.11 | 5/23/2025 3:59:59 PM EST | |||
| 215.00 | 11.40 | 12.35 | % | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.12 | 5/23/2025 3:59:59 PM EST | |||
| 220.00 | 8.50 | 9.40 | 9.15 | % | 1 | 0 | 0.25 | 0.57 | 0.02 | -0.12 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 225.00 | 5.80 | 8.10 | % | 0 | 0 | 0.27 | 0.47 | 0.02 | -0.11 | 5/23/2025 3:59:59 PM EST | |||
| 230.00 | 3.85 | 4.65 | 4.38 | % | 3 | 0 | 0.24 | 0.36 | 0.02 | -0.09 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 235.00 | 2.29 | 3.05 | 2.85 | % | 1 | 0 | 0.23 | 0.26 | 0.02 | -0.08 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 240.00 | 1.40 | 1.91 | % | 0 | 0 | 0.23 | 0.17 | 0.02 | -0.06 | 5/23/2025 3:59:59 PM EST | |||
| 245.00 | 0.45 | 1.53 | % | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 250.00 | 0.17 | 0.97 | % | 0 | 0 | 0.21 | 0.08 | 0.01 | -0.03 | 5/23/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.45 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.33 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.26 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.22 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.18 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.17 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.16 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.14 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.14 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.19 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.23 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.31 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.41 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 5/23/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.49 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.59 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.52 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 5/23/2025 3:59:59 PM EST | |||
| 190.00 | 0.69 | 1.03 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.07 | 5/23/2025 3:59:59 PM EST | |||
| 195.00 | 0.85 | 1.50 | 1.20 | % | 4 | 0 | 0.32 | -0.09 | 0.01 | -0.08 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 200.00 | 1.38 | 2.11 | 1.70 | % | 121 | 0 | 0.31 | -0.14 | 0.01 | -0.09 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 205.00 | 2.00 | 3.25 | 2.49 | % | 1 | 0 | 0.31 | -0.19 | 0.01 | -0.10 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 210.00 | 3.15 | 4.05 | 2.91 | % | 3 | 0 | 0.29 | -0.25 | 0.02 | -0.11 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 215.00 | 4.65 | 5.25 | 4.85 | % | 2 | 0 | 0.28 | -0.33 | 0.02 | -0.12 | 5/23/2025 | 5/23/2025 3:59:59 PM EST | |
| 220.00 | 6.40 | 7.10 | 6.70 | +1.90 | +39.59% | 8 | 1 | 0.27 | -0.43 | 0.02 | -0.12 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 225.00 | 8.90 | 9.85 | % | 0 | 0 | 0.27 | -0.53 | 0.02 | -0.11 | 5/23/2025 3:59:59 PM EST | |||
| 230.00 | 11.15 | 12.85 | % | 0 | 0 | 0.25 | -0.64 | 0.02 | -0.09 | 5/23/2025 3:59:59 PM EST | |||
| 235.00 | 14.65 | 16.35 | % | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.08 | 5/23/2025 3:59:59 PM EST | |||
| 240.00 | 18.00 | 20.85 | % | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.06 | 5/23/2025 3:59:59 PM EST | |||
| 245.00 | 22.55 | 25.95 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 250.00 | 27.25 | 30.90 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 5/23/2025 3:59:59 PM EST | |||
| 255.00 | 32.20 | 35.90 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 260.00 | 37.25 | 40.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 265.00 | 42.25 | 45.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 270.00 | 47.25 | 50.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 275.00 | 52.25 | 55.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 280.00 | 57.25 | 60.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 285.00 | 62.30 | 65.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 290.00 | 67.35 | 70.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 295.00 | 72.25 | 75.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 300.00 | 77.25 | 80.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 305.00 | 82.30 | 85.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 310.00 | 87.25 | 90.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 315.00 | 92.30 | 95.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 320.00 | 97.25 | 100.85 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 325.00 | 102.25 | 105.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 330.00 | 107.25 | 110.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |