Options Chain for LOWES COS INC COM (LOW) - $257.54 as of 8/29/2025 3:36:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 117.45 | 119.65 | 118.55 | % | 0.85 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 112.50 | 114.05 | 113.28 | % | 0.78 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 107.40 | 110.00 | 108.70 | % | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 101.95 | 104.00 | 102.98 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 97.75 | 99.15 | 98.45 | % | 0.62 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 91.80 | 95.05 | 93.43 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 87.40 | 89.40 | 88.40 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 82.40 | 84.30 | 83.35 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 77.30 | 79.05 | 78.18 | 77.40 | % | 0.43 | 1 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 185.00 | 72.35 | 74.15 | 73.25 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 67.50 | 69.95 | 68.73 | % | 0.36 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 61.60 | 64.90 | 63.25 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 57.50 | 59.65 | 58.58 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 52.70 | 54.15 | 53.43 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 47.20 | 49.25 | 48.23 | % | 0.23 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 215.00 | 41.80 | 45.40 | 43.60 | % | 0.20 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 220.00 | 37.65 | 39.65 | 38.65 | % | 0.18 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 225.00 | 33.10 | 34.25 | 33.68 | 29.58 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.41 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 227.50 | 29.95 | 31.65 | 30.80 | % | 0.14 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 27.50 | 29.20 | 28.35 | 27.22 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.34 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 232.50 | 25.25 | 27.60 | 26.43 | 28.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 235.00 | 22.65 | 24.90 | 23.78 | 22.76 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.43 | 0.98 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 237.50 | 20.75 | 22.60 | 21.68 | % | 0.09 | 0 | 0 | 0.30 | 0.97 | 0.01 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 240.00 | 17.60 | 20.40 | 19.00 | 18.66 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.26 | 0.95 | 0.01 | -0.07 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 242.50 | 15.95 | 17.05 | 16.50 | % | 0.07 | 0 | 0 | 0.25 | 0.93 | 0.01 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 245.00 | 13.30 | 14.60 | 13.95 | 13.03 | -0.40 | -2.98% | 0.06 | 3 | 20 | 0.18 | 0.89 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 247.50 | 10.95 | 12.25 | 11.60 | % | 0.05 | 0 | 0 | 0.17 | 0.85 | 0.02 | -0.12 | 8/29/2025 3:59:58 PM EST | |||
| 250.00 | 8.85 | 11.10 | 9.98 | 8.81 | -0.17 | -1.90% | 0.04 | 2 | 120 | 0.22 | 0.79 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 252.50 | 6.55 | 8.35 | 7.45 | % | 0.03 | 0 | 0 | 0.20 | 0.72 | 0.03 | -0.15 | 8/29/2025 3:59:58 PM EST | |||
| 255.00 | 5.50 | 6.10 | 5.80 | 4.90 | -0.25 | -4.86% | 0.02 | 5 | 73 | 0.19 | 0.64 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 257.50 | 4.05 | 4.50 | 4.28 | 3.85 | -0.15 | -3.75% | 0.02 | 38 | 4 | 0.19 | 0.55 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 2.77 | 3.20 | 2.99 | 3.07 | +0.24 | +8.49% | 0.01 | 21 | 64 | 0.18 | 0.45 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 262.50 | 1.85 | 2.66 | 2.26 | 1.77 | -0.03 | -1.67% | 0.01 | 5 | 5 | 0.19 | 0.34 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 265.00 | 1.17 | 1.56 | 1.37 | 1.08 | -0.17 | -13.60% | 0.01 | 8 | 34 | 0.18 | 0.25 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 267.50 | 0.70 | 1.14 | 0.92 | 0.71 | +0.06 | +9.24% | 0.00 | 13 | 15 | 0.19 | 0.17 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 270.00 | 0.39 | 0.58 | 0.49 | 0.45 | -0.38 | -45.79% | 0.00 | 2 | 32 | 0.18 | 0.12 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 272.50 | 0.19 | 0.74 | 0.47 | 0.27 | -0.56 | -67.47% | 0.00 | 9 | 1 | 0.20 | 0.07 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.23 | 0.04 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 1.31 | 0.66 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 1.32 | 0.66 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 1.33 | 0.67 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.34 | 0.67 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 1.36 | 0.68 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 227.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 0.01 | 1.11 | 0.56 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 173 | 0.35 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.06 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.41 | -0.02 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 0.67 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.03 | 0.01 | -0.06 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.25 | -0.05 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 242.50 | 0.32 | 0.46 | 0.39 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | -0.07 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 245.00 | 0.47 | 0.65 | 0.56 | 0.70 | -0.10 | -12.50% | 0.00 | 2 | 63 | 0.22 | -0.11 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 247.50 | 0.61 | 0.94 | 0.78 | 0.75 | -0.41 | -35.35% | 0.00 | 8 | 15 | 0.22 | -0.15 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 250.00 | 1.04 | 1.28 | 1.16 | 1.31 | -0.34 | -20.61% | 0.00 | 34 | 71 | 0.20 | -0.21 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 252.50 | 1.53 | 1.70 | 1.62 | 1.57 | -0.18 | -10.29% | 0.01 | 31 | 2 | 0.20 | -0.28 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 255.00 | 2.23 | 2.39 | 2.31 | 2.25 | -0.63 | -21.88% | 0.01 | 74 | 133 | 0.20 | -0.36 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 257.50 | 3.15 | 3.40 | 3.28 | 4.20 | -0.45 | -9.68% | 0.01 | 9 | 6 | 0.19 | -0.45 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 260.00 | 4.30 | 4.70 | 4.50 | 5.04 | -0.26 | -4.91% | 0.02 | 4 | 46 | 0.18 | -0.55 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 262.50 | 5.70 | 6.85 | 6.28 | % | 0.02 | 0 | 0 | 0.20 | -0.66 | 0.04 | -0.14 | 8/29/2025 3:59:58 PM EST | |||
| 265.00 | 7.60 | 8.80 | 8.20 | 9.21 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.21 | -0.75 | 0.04 | -0.11 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 267.50 | 9.05 | 10.90 | 9.98 | % | 0.04 | 0 | 0 | 0.20 | -0.83 | 0.03 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 270.00 | 11.50 | 12.70 | 12.10 | % | 0.04 | 0 | 0 | 0.24 | -0.88 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 272.50 | 13.90 | 15.00 | 14.45 | % | 0.05 | 0 | 0 | 0.25 | -0.93 | 0.02 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 275.00 | 16.35 | 17.75 | 17.05 | % | 0.06 | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 280.00 | 21.15 | 23.05 | 22.10 | % | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 285.00 | 25.45 | 27.85 | 26.65 | 27.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 290.00 | 31.25 | 32.30 | 31.78 | 32.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 295.00 | 35.50 | 37.90 | 36.70 | % | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 300.00 | 40.85 | 42.80 | 41.83 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 305.00 | 45.25 | 48.25 | 46.75 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 310.00 | 51.25 | 52.55 | 51.90 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 315.00 | 56.20 | 58.80 | 57.50 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 320.00 | 60.25 | 62.95 | 61.60 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 325.00 | 66.25 | 67.50 | 66.88 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 330.00 | 70.25 | 72.35 | 71.30 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |