Options Chain for LOWES COS INC COM (LOW) - $227.88 as of 5/29/2025 8:04:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.50 | 117.35 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 115.00 | 108.55 | 112.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 120.00 | 103.70 | 107.45 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 125.00 | 98.70 | 102.55 | 144.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.01 | 11/4/2024 | 5/29/2025 4:00:02 PM EST |
| 130.00 | 93.80 | 97.55 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 135.00 | 88.85 | 92.70 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 140.00 | 84.00 | 87.80 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 145.00 | 79.25 | 82.75 | 123.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.02 | 11/1/2024 | 5/29/2025 4:00:02 PM EST |
| 150.00 | 74.25 | 78.00 | 105.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.97 | 0.00 | -0.02 | 2/7/2025 | 5/29/2025 4:00:02 PM EST |
| 155.00 | 69.55 | 73.15 | 122.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.02 | 11/13/2024 | 5/29/2025 4:00:02 PM EST |
| 160.00 | 64.65 | 68.50 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.02 | 5/29/2025 4:00:02 PM EST | |||
| 165.00 | 59.95 | 63.70 | 100.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.02 | 11/20/2024 | 5/29/2025 4:00:02 PM EST |
| 170.00 | 55.35 | 58.25 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.03 | 5/29/2025 4:00:02 PM EST | |||
| 175.00 | 50.80 | 53.90 | 94.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.93 | 0.00 | -0.03 | 11/1/2024 | 5/29/2025 4:00:02 PM EST |
| 180.00 | 46.35 | 48.75 | 45.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.91 | 0.00 | -0.04 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 185.00 | 42.50 | 44.00 | % | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.04 | 5/29/2025 4:00:02 PM EST | |||
| 190.00 | 38.25 | 39.85 | 48.00 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.86 | 0.01 | -0.05 | 5/12/2025 | 5/29/2025 4:00:02 PM EST |
| 195.00 | 33.75 | 35.95 | 36.75 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.84 | 0.01 | -0.05 | 4/3/2025 | 5/29/2025 4:00:02 PM EST |
| 200.00 | 30.45 | 31.30 | 30.20 | -1.30 | -4.13% | 1 | 58 | 0.29 | 0.81 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 210.00 | 22.65 | 23.70 | 21.60 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.72 | 0.01 | -0.06 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 220.00 | 16.50 | 16.90 | 15.60 | -1.47 | -8.62% | 2 | 104 | 0.27 | 0.61 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 230.00 | 11.05 | 11.40 | 10.93 | -0.82 | -6.98% | 24 | 316 | 0.25 | 0.49 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 240.00 | 6.90 | 7.20 | 6.90 | -0.25 | -3.50% | 23 | 796 | 0.24 | 0.36 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 250.00 | 4.00 | 5.00 | 4.10 | -0.10 | -2.39% | 141 | 5,712 | 0.25 | 0.24 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 260.00 | 1.58 | 2.47 | 2.18 | -0.32 | -12.80% | 5 | 930 | 0.22 | 0.16 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 270.00 | 1.10 | 1.37 | 1.30 | -0.40 | -23.53% | 1 | 1,115 | 0.23 | 0.10 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.47 | 0.56 | -0.19 | -25.34% | 3 | 1,100 | 0.24 | 0.06 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 290.00 | 0.20 | 2.39 | 0.50 | 0.00 | 0.00% | 0 | 456 | 0.28 | 0.04 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 300.00 | 0.01 | 2.23 | 0.72 | 0.00 | 0.00% | 0 | 158 | 0.27 | 0.03 | 0.00 | -0.01 | 5/12/2025 | 5/29/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 534 | 0.37 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 91 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.70 | 2.10 | 0.00 | 0.00% | 0 | 362 | 0.37 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/29/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.07 | 0.08 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 2.13 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/29/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 86 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/29/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 2.13 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/29/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.13 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/29/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/29/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 2.13 | 0.47 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.36 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.53 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.26 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 5/29/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.68 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.01 | 0.00 | -0.01 | 9/30/2024 | 5/29/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.72 | 0.64 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 5/29/2025 4:00:02 PM EST |
| 140.00 | 0.14 | 0.78 | 1.17 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 5/29/2025 4:00:02 PM EST |
| 145.00 | 0.21 | 0.88 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.02 | 0.00 | -0.02 | 4/17/2025 | 5/29/2025 4:00:02 PM EST |
| 150.00 | 0.29 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.03 | 0.00 | -0.02 | 4/22/2025 | 5/29/2025 4:00:02 PM EST |
| 155.00 | 0.30 | 0.95 | 1.91 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.03 | 0.00 | -0.02 | 4/22/2025 | 5/29/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.92 | 2.10 | 0.00 | 0.00% | 0 | 117 | 0.40 | -0.04 | 0.00 | -0.02 | 4/22/2025 | 5/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.32 | 2.56 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.04 | 0.00 | -0.02 | 4/22/2025 | 5/29/2025 4:00:02 PM EST |
| 170.00 | 1.11 | 1.36 | 1.20 | +0.05 | +4.35% | 9 | 16 | 0.36 | -0.06 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.67 | 1.46 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.07 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 180.00 | 1.74 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 60 | 0.33 | -0.09 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 185.00 | 2.08 | 2.47 | 2.30 | -0.34 | -12.88% | 200 | 46 | 0.32 | -0.11 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 190.00 | 2.34 | 3.05 | 3.25 | -0.40 | -10.96% | 2 | 79 | 0.30 | -0.14 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 195.00 | 1.81 | 3.70 | 4.10 | +0.62 | +17.82% | 6 | 2,738 | 0.28 | -0.16 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 200.00 | 3.90 | 4.70 | 4.90 | +0.50 | +11.37% | 12 | 1,003 | 0.29 | -0.19 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 210.00 | 6.65 | 6.80 | 7.00 | +0.35 | +5.27% | 188 | 678 | 0.28 | -0.28 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 220.00 | 9.95 | 10.40 | 10.00 | 0.00 | 0.00% | 0 | 336 | 0.27 | -0.39 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 230.00 | 14.35 | 15.00 | 15.45 | +0.95 | +6.56% | 1 | 473 | 0.26 | -0.51 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 240.00 | 19.85 | 21.30 | 17.30 | 0.00 | 0.00% | 0 | 1,607 | 0.25 | -0.64 | 0.01 | -0.05 | 5/20/2025 | 5/29/2025 4:00:02 PM EST |
| 250.00 | 26.95 | 28.25 | 27.20 | 0.00 | 0.00% | 0 | 385 | 0.24 | -0.76 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 260.00 | 35.45 | 37.40 | 38.40 | 0.00 | 0.00% | 0 | 187 | 0.25 | -0.84 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 270.00 | 43.50 | 47.15 | 45.90 | 0.00 | 0.00% | 0 | 198 | 0.28 | -0.90 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 280.00 | 53.35 | 57.20 | 56.00 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.94 | 0.00 | -0.02 | 5/1/2025 | 5/29/2025 4:00:02 PM EST |
| 290.00 | 63.40 | 67.05 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.01 | 10/23/2024 | 5/29/2025 4:00:02 PM EST |
| 300.00 | 73.40 | 77.20 | 78.03 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 310.00 | 83.35 | 87.20 | 86.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 320.00 | 93.35 | 97.20 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/29/2025 4:00:02 PM EST |
| 330.00 | 103.35 | 107.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 340.00 | 113.35 | 117.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 350.00 | 123.35 | 127.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 360.00 | 133.45 | 137.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 370.00 | 143.40 | 147.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 380.00 | 153.35 | 156.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 390.00 | 163.35 | 167.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 400.00 | 173.35 | 177.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 410.00 | 183.45 | 187.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 420.00 | 193.35 | 197.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |