Options Chain for LOWES COS INC COM (LOW) - $218.24 as of 7/29/2026 11:35:43 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 | 79.60 | 82.20 | 80.90 | % | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 140.00 | 74.20 | 77.70 | 75.95 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 145.00 | 69.60 | 72.70 | 71.15 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 150.00 | 63.80 | 67.70 | 65.75 | 66.43 | +12.94 | +24.20% | 0.44 | 3 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 155.00 | 59.40 | 62.60 | 61.00 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 160.00 | 54.90 | 57.10 | 56.00 | 63.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:04 PM EST |
| 165.00 | 49.30 | 52.00 | 50.65 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 45.00 | 47.10 | 46.05 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 175.00 | 39.80 | 42.10 | 40.95 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 180.00 | 34.80 | 37.80 | 36.30 | 27.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 182.50 | 32.90 | 35.30 | 34.10 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 185.00 | 29.80 | 32.10 | 30.95 | % | 0.17 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 187.50 | 26.80 | 30.30 | 28.55 | % | 0.15 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 190.00 | 25.10 | 27.90 | 26.50 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.79 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 192.50 | 22.80 | 25.50 | 24.15 | % | 0.13 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 7/29/2026 4:00:04 PM EST | |||
| 195.00 | 20.30 | 23.00 | 21.65 | 29.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.95 | 0.01 | -0.08 | 6/25/2026 | 7/29/2026 4:00:04 PM EST |
| 197.50 | 17.50 | 20.60 | 19.05 | % | 0.10 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.09 | 7/29/2026 4:00:04 PM EST | |||
| 200.00 | 15.10 | 17.60 | 16.35 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.53 | 0.91 | 0.01 | -0.12 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 202.50 | 13.60 | 15.40 | 14.50 | 7.49 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.39 | 0.88 | 0.02 | -0.15 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 205.00 | 11.30 | 13.10 | 12.20 | 12.20 | -2.95 | -19.48% | 0.06 | 1 | 95 | 0.37 | 0.83 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 207.50 | 8.50 | 11.20 | 9.85 | 8.90 | +4.14 | +86.98% | 0.05 | 1 | 19 | 0.31 | 0.77 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 210.00 | 6.90 | 9.30 | 8.10 | 11.28 | 0.00 | 0.00% | 0.04 | 0 | 214 | 0.34 | 0.70 | 0.03 | -0.23 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 212.50 | 5.90 | 7.20 | 6.55 | 7.77 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.35 | 0.62 | 0.03 | -0.25 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 215.00 | 4.50 | 5.80 | 5.15 | 5.05 | -1.04 | -17.08% | 0.02 | 15 | 46 | 0.35 | 0.54 | 0.03 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 217.50 | 3.60 | 4.40 | 4.00 | 5.50 | +0.94 | +20.62% | 0.02 | 10 | 213 | 0.35 | 0.45 | 0.03 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 220.00 | 2.55 | 3.20 | 2.88 | 2.80 | -0.76 | -21.35% | 0.01 | 21 | 453 | 0.34 | 0.37 | 0.03 | -0.25 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 222.50 | 1.85 | 2.30 | 2.08 | 2.18 | -0.92 | -29.68% | 0.01 | 12 | 19 | 0.34 | 0.29 | 0.03 | -0.23 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 225.00 | 0.95 | 1.85 | 1.40 | 2.75 | +0.41 | +17.53% | 0.01 | 5 | 271 | 0.33 | 0.23 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 227.50 | 0.65 | 1.35 | 1.00 | 1.07 | +0.42 | +64.62% | 0.00 | 10 | 4 | 0.34 | 0.17 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 230.00 | 0.45 | 1.10 | 0.78 | 0.80 | -0.25 | -23.81% | 0.00 | 140 | 32 | 0.35 | 0.13 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 232.50 | 0.15 | 0.70 | 0.43 | 0.57 | -0.08 | -12.31% | 0.00 | 112 | 16 | 0.33 | 0.09 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 1.55 | 0.78 | 0.88 | +0.49 | +125.65% | 0.00 | 2 | 374 | 0.53 | 0.06 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 2.30 | 1.15 | 0.35 | % | 0.00 | 20 | 0 | 0.66 | 0.04 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 240.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 8 | 307 | 0.36 | 0.03 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 15 | 0.77 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 31 | 0.85 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 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 | 2.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 341 | 0.93 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.59 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 2.20 | 1.10 | 0.25 | -0.06 | -19.36% | 0.01 | 1 | 128 | 0.56 | -0.02 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 9 | 918 | 0.35 | -0.05 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 197.50 | 0.15 | 0.75 | 0.45 | 0.31 | -0.45 | -59.22% | 0.00 | 2 | 42 | 0.38 | -0.06 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 200.00 | 0.25 | 0.85 | 0.55 | 0.37 | +0.02 | +5.72% | 0.00 | 31 | 144 | 0.36 | -0.09 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 202.50 | 0.30 | 1.15 | 0.73 | 0.60 | -1.05 | -63.64% | 0.00 | 2 | 9 | 0.35 | -0.12 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 205.00 | 0.75 | 1.40 | 1.08 | 1.37 | +0.38 | +38.39% | 0.01 | 2 | 85 | 0.35 | -0.17 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 207.50 | 0.95 | 1.95 | 1.45 | 1.54 | +0.11 | +7.70% | 0.01 | 2 | 73 | 0.33 | -0.23 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 210.00 | 1.85 | 2.60 | 2.23 | 2.17 | +0.02 | +0.93% | 0.01 | 9 | 124 | 0.34 | -0.30 | 0.03 | -0.23 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 212.50 | 2.50 | 3.50 | 3.00 | 2.78 | +0.07 | +2.59% | 0.01 | 2 | 11 | 0.33 | -0.38 | 0.03 | -0.25 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 215.00 | 3.60 | 4.70 | 4.15 | 3.57 | -0.01 | -0.28% | 0.02 | 6 | 274 | 0.34 | -0.46 | 0.03 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 217.50 | 5.10 | 6.00 | 5.55 | 3.67 | -1.28 | -25.86% | 0.03 | 2 | 19 | 0.34 | -0.55 | 0.03 | -0.26 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 220.00 | 6.60 | 7.80 | 7.20 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.35 | -0.63 | 0.03 | -0.25 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 222.50 | 8.00 | 9.70 | 8.85 | % | 0.04 | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.23 | 7/29/2026 4:00:04 PM EST | |||
| 225.00 | 10.00 | 11.10 | 10.55 | 21.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | -0.77 | 0.03 | -0.20 | 7/22/2026 | 7/29/2026 4:00:04 PM EST |
| 227.50 | 11.40 | 14.00 | 12.70 | % | 0.06 | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.17 | 7/29/2026 4:00:04 PM EST | |||
| 230.00 | 13.60 | 15.60 | 14.60 | 12.72 | % | 0.06 | 1 | 0 | 0.44 | -0.88 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 232.50 | 15.90 | 17.90 | 16.90 | % | 0.07 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.11 | 7/29/2026 4:00:04 PM EST | |||
| 235.00 | 17.60 | 20.20 | 18.90 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.08 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 237.50 | 20.00 | 22.70 | 21.35 | % | 0.09 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 240.00 | 22.40 | 25.70 | 24.05 | % | 0.10 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 245.00 | 27.50 | 30.90 | 29.20 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 250.00 | 32.50 | 35.10 | 33.80 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 255.00 | 37.50 | 40.60 | 39.05 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 260.00 | 42.50 | 45.30 | 43.90 | 40.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 4:00:04 PM EST |
| 265.00 | 47.50 | 50.20 | 48.85 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 270.00 | 52.50 | 55.70 | 54.10 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 275.00 | 57.50 | 60.20 | 58.85 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 280.00 | 62.50 | 65.40 | 63.95 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 285.00 | 67.50 | 70.30 | 68.90 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 290.00 | 72.50 | 75.80 | 74.15 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 295.00 | 77.50 | 80.20 | 78.85 | 71.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 4:00:04 PM EST |
| 300.00 | 82.50 | 85.70 | 84.10 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 305.00 | 87.50 | 90.20 | 88.85 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 310.00 | 92.50 | 95.70 | 94.10 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 315.00 | 97.50 | 100.30 | 98.90 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST |