Options Chain for LOWES COS INC COM (LOW) - $223.50 as of 6/13/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 75.85 | 79.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 145.00 | 70.95 | 74.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 65.95 | 69.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 155.00 | 61.05 | 64.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 160.00 | 56.05 | 59.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 165.00 | 51.15 | 55.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 170.00 | 46.25 | 50.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 175.00 | 41.40 | 45.10 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 180.00 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||||
| 185.00 | 31.75 | 35.50 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 190.00 | 27.10 | 30.80 | % | 0 | 0 | 0.26 | 0.91 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 195.00 | 22.55 | 26.25 | % | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 200.00 | 18.20 | 21.95 | % | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 205.00 | 15.65 | 17.45 | % | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 210.00 | 12.10 | 12.95 | % | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.08 | 6/13/2025 3:59:54 PM EST | |||
| 215.00 | 8.90 | 10.60 | % | 0 | 0 | 0.25 | 0.57 | 0.02 | -0.08 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 6.25 | 7.00 | % | 0 | 0 | 0.25 | 0.46 | 0.02 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 225.00 | 3.35 | 4.75 | 6.52 | % | 1 | 0 | 0.23 | 0.34 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 230.00 | 1.84 | 4.15 | 4.74 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.23 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 235.00 | 0.01 | 2.01 | 2.77 | % | 1 | 0 | 0.24 | 0.16 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 240.00 | 0.24 | 1.40 | % | 0 | 0 | 0.20 | 0.09 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.23 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.30 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.23 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.19 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.17 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.16 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.04 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 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 | 2.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.38 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.41 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.44 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.48 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.52 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.57 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.64 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.74 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 185.00 | 0.26 | 2.89 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.30 | % | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 195.00 | 0.31 | 3.05 | % | 0 | 0 | 0.28 | -0.14 | 0.01 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 200.00 | 0.80 | 4.60 | % | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 205.00 | 3.15 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.25 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 4.90 | 5.40 | 5.25 | % | 1 | 0 | 0.27 | -0.33 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 215.00 | 6.55 | 7.40 | % | 0 | 0 | 0.26 | -0.43 | 0.02 | -0.08 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 8.95 | 9.75 | 9.25 | % | 5 | 0 | 0.25 | -0.54 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 225.00 | 11.35 | 12.80 | % | 0 | 0 | 0.23 | -0.66 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 230.00 | 15.35 | 16.30 | % | 0 | 0 | 0.23 | -0.77 | 0.02 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 235.00 | 19.20 | 20.30 | % | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 240.00 | 23.50 | 24.75 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 245.00 | 26.75 | 30.55 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 250.00 | 31.50 | 35.25 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 255.00 | 36.30 | 40.15 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 260.00 | 41.15 | 45.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 265.00 | 46.10 | 49.95 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 51.10 | 54.95 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 275.00 | 56.15 | 59.95 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 280.00 | 61.15 | 64.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 285.00 | 66.15 | 69.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 290.00 | 71.15 | 74.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 295.00 | 76.15 | 79.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 300.00 | 81.15 | 84.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 305.00 | 86.15 | 89.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 310.00 | 91.15 | 94.85 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 315.00 | 96.15 | 99.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 320.00 | 101.15 | 104.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 325.00 | 106.15 | 109.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 330.00 | 111.15 | 114.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |