Options Chain for LOWES COS INC COM (LOW) - $245.51 as of 8/13/2025 7:41:14 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 | 115.25 | 118.95 | 117.10 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 110.20 | 114.25 | 112.23 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 105.20 | 109.15 | 107.18 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 100.30 | 104.20 | 102.25 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 95.35 | 99.25 | 97.30 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 90.40 | 94.30 | 92.35 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 85.20 | 89.40 | 87.30 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 80.50 | 84.40 | 82.45 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 75.95 | 79.50 | 77.73 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 70.40 | 74.55 | 72.48 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 190.00 | 66.65 | 69.60 | 68.13 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 61.55 | 64.70 | 63.13 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 200.00 | 57.10 | 59.85 | 58.48 | % | 0.29 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 205.00 | 51.75 | 54.90 | 53.33 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 46.50 | 50.10 | 48.30 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 215.00 | 42.40 | 45.25 | 43.83 | % | 0.20 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 37.45 | 40.50 | 38.98 | % | 0.18 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 8/13/2025 3:59:59 PM EST | |||
| 225.00 | 32.80 | 35.90 | 34.35 | % | 0.15 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.07 | 8/13/2025 3:59:59 PM EST | |||
| 230.00 | 28.25 | 31.35 | 29.80 | 19.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.10 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 24.40 | 26.60 | 25.50 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | 0.83 | 0.01 | -0.11 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 20.60 | 21.55 | 21.08 | 22.00 | +9.49 | +75.86% | 0.09 | 27 | 39 | 0.27 | 0.77 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 245.00 | 16.75 | 17.80 | 17.28 | 12.87 | +3.27 | +34.07% | 0.07 | 1 | 8 | 0.27 | 0.71 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 12.85 | 15.75 | 14.30 | 10.22 | +5.17 | +102.38% | 0.06 | 2 | 1 | 0.28 | 0.65 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 255.00 | 10.20 | 11.30 | 10.75 | 10.38 | +6.41 | +161.47% | 0.04 | 2 | 1 | 0.27 | 0.57 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 7.85 | 8.60 | 8.23 | 8.97 | +5.55 | +162.29% | 0.03 | 7 | 5 | 0.26 | 0.48 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 265.00 | 5.15 | 6.40 | 5.78 | 6.59 | +4.31 | +189.04% | 0.02 | 7 | 8 | 0.25 | 0.39 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 270.00 | 2.91 | 4.65 | 3.78 | 4.42 | +3.08 | +229.86% | 0.01 | 5 | 2 | 0.24 | 0.30 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 275.00 | 2.05 | 3.25 | 2.65 | 2.00 | % | 0.01 | 1 | 0 | 0.24 | 0.23 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 280.00 | 0.89 | 2.97 | 1.93 | 2.16 | % | 0.01 | 2 | 0 | 0.24 | 0.16 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 285.00 | 1.06 | 2.63 | 1.85 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.01 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.57 | 0.79 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.52 | 1.26 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.03 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 2.62 | 1.31 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.75 | 0.88 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.04 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 0.55 | 1.08 | 0.82 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.07 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 1.93 | 0.97 | 1.02 | -1.49 | -59.37% | 0.00 | 3 | 4 | 0.36 | -0.09 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 0.69 | 2.50 | 1.60 | 1.78 | -1.67 | -48.41% | 0.01 | 5 | 8 | 0.28 | -0.13 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 1.17 | 3.30 | 2.24 | 2.32 | -2.23 | -49.02% | 0.01 | 4 | 10 | 0.28 | -0.17 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 1.89 | 4.50 | 3.20 | 3.08 | -5.82 | -65.40% | 0.01 | 9 | 1 | 0.28 | -0.23 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 245.00 | 2.97 | 5.05 | 4.01 | 5.98 | -2.59 | -30.23% | 0.02 | 3 | 3 | 0.26 | -0.29 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 5.80 | 6.45 | 6.13 | 5.75 | -5.35 | -48.20% | 0.02 | 9 | 1 | 0.27 | -0.35 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 255.00 | 7.80 | 8.85 | 8.33 | 7.55 | % | 0.03 | 16 | 0 | 0.27 | -0.43 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 260.00 | 10.00 | 11.00 | 10.50 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.02 | -0.12 | 8/13/2025 3:59:59 PM EST | |||
| 265.00 | 12.85 | 13.85 | 13.35 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.02 | -0.11 | 8/13/2025 3:59:59 PM EST | |||
| 270.00 | 14.95 | 18.00 | 16.48 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.02 | -0.10 | 8/13/2025 3:59:59 PM EST | |||
| 275.00 | 19.65 | 21.50 | 20.58 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.08 | 8/13/2025 3:59:59 PM EST | |||
| 280.00 | 23.55 | 25.75 | 24.65 | % | 0.09 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.07 | 8/13/2025 3:59:59 PM EST | |||
| 285.00 | 27.45 | 29.85 | 28.65 | % | 0.10 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 290.00 | 31.90 | 34.90 | 33.40 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 295.00 | 36.75 | 39.70 | 38.23 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 300.00 | 41.70 | 45.65 | 43.68 | % | 0.15 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 305.00 | 46.70 | 50.60 | 48.65 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 310.00 | 51.75 | 55.70 | 53.73 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 315.00 | 56.70 | 60.70 | 58.70 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 320.00 | 61.70 | 65.60 | 63.65 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 325.00 | 66.75 | 70.60 | 68.68 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 330.00 | 71.75 | 75.35 | 73.55 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |