Options Chain for LOWES COS INC COM (LOW) - $210.83 as of 6/20/2025 3:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 76.15 | 80.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 140.00 | 71.40 | 75.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 145.00 | 66.25 | 70.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 150.00 | 61.50 | 65.20 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 155.00 | 56.60 | 59.45 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 160.00 | 51.65 | 55.15 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 165.00 | 46.50 | 50.35 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 170.00 | 41.80 | 44.35 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 175.00 | 37.55 | 40.15 | % | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 180.00 | 32.75 | 35.05 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.05 | 6/20/2025 4:00:04 PM EST | |||
| 185.00 | 28.85 | 29.70 | % | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 24.05 | 25.25 | % | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 195.00 | 19.40 | 21.05 | % | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.07 | 6/20/2025 4:00:04 PM EST | |||
| 200.00 | 16.40 | 17.40 | 16.50 | % | 5 | 0 | 0.29 | 0.72 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 210.00 | 9.55 | 10.60 | 9.80 | +0.35 | +3.71% | 32 | 21 | 0.26 | 0.57 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 4.85 | 5.60 | 4.90 | -0.55 | -10.10% | 14 | 10 | 0.25 | 0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 2.04 | 2.69 | 2.11 | +0.03 | +1.45% | 365 | 17 | 0.24 | 0.20 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 0.69 | 0.92 | % | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.70 | 0.35 | % | 2 | 0 | 0.24 | 0.04 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 260.00 | 0.00 | 1.21 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.93 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.29 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.29 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.29 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.46 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.77 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.76 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.42 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 160.00 | 0.01 | 0.81 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 165.00 | 0.10 | 1.35 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 170.00 | 0.19 | 1.11 | % | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 175.00 | 0.76 | 2.08 | 0.91 | % | 2 | 0 | 0.39 | -0.08 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 180.00 | 0.73 | 1.31 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.10 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 1.39 | 1.71 | % | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 190.00 | 1.32 | 2.64 | 2.20 | -0.39 | -15.06% | 2 | 4 | 0.30 | -0.17 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 2.18 | 3.20 | 3.09 | -0.46 | -12.96% | 2 | 1 | 0.28 | -0.22 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 3.75 | 4.55 | 4.00 | -0.12 | -2.92% | 195 | 4 | 0.29 | -0.28 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 6.20 | 7.40 | 7.45 | -0.55 | -6.88% | 24 | 22 | 0.25 | -0.43 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 11.75 | 12.65 | 13.03 | % | 18 | 0 | 0.24 | -0.63 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 230.00 | 19.30 | 20.80 | % | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.05 | 6/20/2025 4:00:04 PM EST | |||
| 240.00 | 27.05 | 30.05 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 250.00 | 36.55 | 38.70 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 260.00 | 46.35 | 49.45 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 270.00 | 55.80 | 59.35 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 280.00 | 65.65 | 69.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 290.00 | 75.60 | 79.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 300.00 | 85.75 | 89.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 310.00 | 95.60 | 98.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 320.00 | 106.00 | 108.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |