Options Chain for LOWES COS INC COM (LOW) - $224.79 as of 7/8/2025 7:42:04 PM 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 | 87.55 | 90.75 | 89.15 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 140.00 | 82.20 | 85.85 | 84.03 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 145.00 | 77.20 | 80.85 | 79.03 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 150.00 | 72.10 | 75.90 | 74.00 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 155.00 | 67.95 | 70.85 | 69.40 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 160.00 | 62.75 | 65.95 | 64.35 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 165.00 | 57.70 | 60.95 | 59.33 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 170.00 | 52.70 | 56.00 | 54.35 | % | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 175.00 | 47.30 | 50.95 | 49.13 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 180.00 | 42.80 | 46.00 | 44.40 | % | 0.25 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 185.00 | 37.95 | 41.15 | 39.55 | % | 0.21 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 190.00 | 33.35 | 36.25 | 34.80 | % | 0.18 | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.02 | 7/8/2025 4:00:01 PM EST | |||
| 195.00 | 28.20 | 31.40 | 29.80 | 28.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | 0.93 | 0.01 | -0.03 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 200.00 | 23.65 | 26.70 | 25.18 | 28.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.32 | 0.89 | 0.01 | -0.04 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 210.00 | 15.55 | 16.40 | 15.98 | 18.33 | +3.13 | +20.60% | 0.08 | 1 | 79 | 0.26 | 0.78 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 220.00 | 8.90 | 9.40 | 9.15 | 9.50 | +0.20 | +2.16% | 0.04 | 3 | 243 | 0.25 | 0.59 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 230.00 | 3.85 | 4.10 | 3.98 | 4.25 | +0.35 | +8.98% | 0.02 | 13 | 1,452 | 0.23 | 0.36 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 240.00 | 1.20 | 1.50 | 1.35 | 0.98 | -0.63 | -39.13% | 0.01 | 47 | 593 | 0.22 | 0.17 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 250.00 | 0.32 | 1.31 | 0.82 | 0.53 | +0.03 | +6.00% | 0.00 | 10 | 183 | 0.27 | 0.06 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 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 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.26 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 180.00 | 0.07 | 0.33 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.02 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 185.00 | 0.10 | 1.06 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.03 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.68 | 0.34 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | -0.04 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 195.00 | 0.74 | 0.96 | 0.85 | 0.77 | -0.08 | -9.42% | 0.00 | 1 | 24 | 0.31 | -0.07 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 200.00 | 1.08 | 1.34 | 1.21 | 1.12 | -0.09 | -7.44% | 0.01 | 2 | 1,795 | 0.29 | -0.11 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 210.00 | 2.51 | 2.74 | 2.63 | 2.44 | +0.18 | +7.97% | 0.01 | 604 | 160 | 0.27 | -0.22 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 220.00 | 4.80 | 5.60 | 5.20 | 5.50 | -0.15 | -2.66% | 0.02 | 75 | 212 | 0.23 | -0.41 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 230.00 | 9.95 | 10.70 | 10.33 | 10.05 | -0.50 | -4.74% | 0.04 | 1 | 159 | 0.23 | -0.64 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 240.00 | 17.70 | 18.60 | 18.15 | 15.38 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.24 | -0.83 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 250.00 | 25.35 | 28.70 | 27.03 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 260.00 | 35.15 | 38.20 | 36.68 | % | 0.14 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 270.00 | 45.20 | 48.05 | 46.63 | % | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 280.00 | 55.20 | 58.45 | 56.83 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 290.00 | 65.05 | 68.50 | 66.78 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 300.00 | 75.05 | 78.50 | 76.78 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 310.00 | 85.00 | 88.40 | 86.70 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 320.00 | 95.05 | 98.30 | 96.68 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |