Options Chain for LOWES COS INC COM (LOW) - $220.90 as of 7/8/2026 11:15:43 AM 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 | 77.30 | 81.40 | 79.35 | % | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 140.00 | 72.30 | 76.40 | 74.35 | % | 0.53 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 145.00 | 67.20 | 71.40 | 69.30 | % | 0.48 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 150.00 | 62.30 | 66.40 | 64.35 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 155.00 | 57.30 | 61.40 | 59.35 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 160.00 | 52.40 | 56.40 | 54.40 | % | 0.34 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 165.00 | 47.40 | 51.50 | 49.45 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 170.00 | 43.40 | 46.20 | 44.80 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 175.00 | 37.90 | 41.00 | 39.45 | % | 0.23 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 7/8/2026 12:59:08 PM EST | |||
| 180.00 | 33.10 | 36.70 | 34.90 | % | 0.19 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 7/8/2026 12:59:08 PM EST | |||
| 185.00 | 28.90 | 31.50 | 30.20 | % | 0.16 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.04 | 7/8/2026 12:59:08 PM EST | |||
| 190.00 | 24.30 | 26.70 | 25.50 | % | 0.13 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.05 | 7/8/2026 12:59:08 PM EST | |||
| 195.00 | 19.90 | 22.60 | 21.25 | % | 0.11 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.07 | 7/8/2026 12:59:08 PM EST | |||
| 200.00 | 16.20 | 18.60 | 17.40 | % | 0.09 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.08 | 7/8/2026 12:59:08 PM EST | |||
| 205.00 | 13.00 | 14.00 | 13.50 | % | 0.07 | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.09 | 7/8/2026 12:59:08 PM EST | |||
| 210.00 | 10.00 | 11.10 | 10.55 | 10.50 | % | 0.05 | 4 | 0 | 0.32 | 0.59 | 0.02 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST | |
| 215.00 | 7.20 | 8.30 | 7.75 | 7.50 | -3.95 | -34.50% | 0.04 | 3 | 1 | 0.31 | 0.49 | 0.02 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 220.00 | 5.00 | 6.10 | 5.55 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | 0.39 | 0.02 | -0.10 | 7/7/2026 | 7/8/2026 12:59:08 PM EST |
| 225.00 | 3.60 | 4.50 | 4.05 | 3.90 | -2.72 | -41.09% | 0.02 | 30 | 5 | 0.31 | 0.31 | 0.02 | -0.09 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 230.00 | 2.30 | 3.20 | 2.75 | 3.00 | -4.21 | -58.40% | 0.01 | 31 | 1 | 0.31 | 0.23 | 0.02 | -0.08 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 235.00 | 1.40 | 2.25 | 1.83 | 1.70 | % | 0.01 | 191 | 0 | 0.30 | 0.17 | 0.01 | -0.07 | 7/8/2026 | 7/8/2026 12:59:08 PM EST | |
| 240.00 | 1.00 | 1.60 | 1.30 | 1.23 | -1.72 | -58.31% | 0.01 | 185 | 413 | 0.31 | 0.13 | 0.01 | -0.06 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 245.00 | 0.60 | 2.10 | 1.35 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.09 | 0.01 | -0.05 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 250.00 | 0.40 | 2.30 | 1.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.38 | 0.06 | 0.01 | -0.04 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 255.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 7/8/2026 12:59:08 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 7/8/2026 12:59:08 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 275.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 290.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 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 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 170.00 | 0.20 | 0.80 | 0.50 | 0.47 | % | 0.00 | 3 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 12:59:08 PM EST | |
| 175.00 | 0.15 | 1.15 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.02 | 7/8/2026 12:59:08 PM EST | |||
| 180.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 7/8/2026 12:59:08 PM EST | |||
| 185.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.04 | 7/8/2026 12:59:08 PM EST | |||
| 190.00 | 1.25 | 1.75 | 1.50 | 1.57 | +0.67 | +74.45% | 0.01 | 3,504 | 2 | 0.34 | -0.13 | 0.01 | -0.05 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 195.00 | 1.80 | 2.55 | 2.18 | 2.34 | +0.94 | +67.15% | 0.01 | 85 | 1 | 0.33 | -0.18 | 0.01 | -0.07 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 200.00 | 2.85 | 3.80 | 3.33 | 3.60 | +1.35 | +60.00% | 0.02 | 152 | 236 | 0.32 | -0.24 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 205.00 | 4.60 | 5.20 | 4.90 | 4.69 | +1.78 | +61.17% | 0.02 | 187 | 4 | 0.31 | -0.32 | 0.02 | -0.09 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 210.00 | 6.00 | 7.10 | 6.55 | 7.19 | +2.72 | +60.85% | 0.03 | 190 | 309 | 0.31 | -0.41 | 0.02 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 215.00 | 8.30 | 9.60 | 8.95 | 9.20 | +3.70 | +67.28% | 0.04 | 2 | 1 | 0.30 | -0.51 | 0.02 | -0.10 | 7/8/2026 | 7/8/2026 12:59:08 PM EST |
| 220.00 | 11.10 | 12.50 | 11.80 | 8.64 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.10 | 7/6/2026 | 7/8/2026 12:59:08 PM EST |
| 225.00 | 14.60 | 15.80 | 15.20 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.09 | 7/8/2026 12:59:08 PM EST | |||
| 230.00 | 17.90 | 20.40 | 19.15 | 12.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.77 | 0.02 | -0.08 | 7/2/2026 | 7/8/2026 12:59:08 PM EST |
| 235.00 | 22.00 | 24.50 | 23.25 | % | 0.10 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.07 | 7/8/2026 12:59:08 PM EST | |||
| 240.00 | 26.50 | 28.90 | 27.70 | % | 0.12 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.06 | 7/8/2026 12:59:08 PM EST | |||
| 245.00 | 30.70 | 33.50 | 32.10 | % | 0.13 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.05 | 7/8/2026 12:59:08 PM EST | |||
| 250.00 | 35.40 | 38.80 | 37.10 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.04 | 7/8/2026 12:59:08 PM EST | |||
| 255.00 | 40.30 | 43.40 | 41.85 | % | 0.16 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 7/8/2026 12:59:08 PM EST | |||
| 260.00 | 45.20 | 48.60 | 46.90 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 7/8/2026 12:59:08 PM EST | |||
| 265.00 | 50.10 | 53.80 | 51.95 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 270.00 | 54.70 | 58.80 | 56.75 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 275.00 | 59.70 | 63.70 | 61.70 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/8/2026 12:59:08 PM EST | |||
| 280.00 | 64.60 | 68.70 | 66.65 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 285.00 | 69.60 | 73.70 | 71.65 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 290.00 | 74.60 | 78.80 | 76.70 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 295.00 | 79.60 | 83.80 | 81.70 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 300.00 | 84.70 | 88.70 | 86.70 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 305.00 | 89.60 | 93.70 | 91.65 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 310.00 | 94.60 | 98.70 | 96.65 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST | |||
| 315.00 | 99.70 | 103.60 | 101.65 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:08 PM EST |