Options Chain for LOWES COS INC COM (LOW) - $256.65 as of 8/22/2025 4:05:14 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 | 123.00 | 125.55 | 124.28 | % | 0.89 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 118.05 | 120.45 | 119.25 | % | 0.82 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 113.40 | 115.20 | 114.30 | % | 0.76 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 108.35 | 110.25 | 109.30 | % | 0.71 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 103.40 | 104.75 | 104.08 | % | 0.65 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 98.30 | 100.20 | 99.25 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 93.40 | 95.45 | 94.43 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 87.95 | 89.75 | 88.85 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 83.15 | 85.35 | 84.25 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 78.45 | 79.85 | 79.15 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 73.35 | 74.50 | 73.93 | 73.90 | +5.90 | +8.68% | 0.39 | 1 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 68.45 | 69.70 | 69.08 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 63.35 | 65.20 | 64.28 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 58.35 | 60.45 | 59.40 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 53.50 | 54.95 | 54.23 | 27.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 48.55 | 50.00 | 49.28 | 44.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 43.65 | 44.65 | 44.15 | % | 0.20 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 38.45 | 39.80 | 39.13 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 227.50 | 36.05 | 37.25 | 36.65 | % | 0.16 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 33.65 | 34.75 | 34.20 | 26.82 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.49 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 232.50 | 31.10 | 32.70 | 31.90 | % | 0.14 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 28.60 | 29.80 | 29.20 | 22.35 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.53 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 237.50 | 26.25 | 27.50 | 26.88 | % | 0.11 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 23.60 | 25.00 | 24.30 | 19.08 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.47 | 0.98 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 242.50 | 21.40 | 22.40 | 21.90 | 15.55 | % | 0.09 | 1 | 0 | 0.33 | 0.96 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 245.00 | 18.90 | 20.00 | 19.45 | 19.38 | +6.73 | +53.21% | 0.08 | 13 | 52 | 0.41 | 0.95 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 247.50 | 16.40 | 17.85 | 17.13 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.93 | 0.01 | -0.09 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 14.15 | 15.40 | 14.78 | 15.39 | +6.47 | +72.54% | 0.06 | 32 | 82 | 0.34 | 0.89 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 252.50 | 11.90 | 12.70 | 12.30 | 13.81 | +6.67 | +93.42% | 0.05 | 21 | 8 | 0.25 | 0.85 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 9.75 | 10.40 | 10.08 | 10.22 | +4.92 | +92.83% | 0.04 | 54 | 103 | 0.27 | 0.80 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 257.50 | 7.35 | 8.85 | 8.10 | 8.90 | +4.80 | +117.08% | 0.03 | 121 | 52 | 0.23 | 0.74 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 5.80 | 6.85 | 6.33 | 7.44 | +4.89 | +191.77% | 0.02 | 48 | 31 | 0.18 | 0.67 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 262.50 | 4.35 | 5.10 | 4.73 | 5.36 | +3.11 | +138.23% | 0.02 | 72 | 24 | 0.18 | 0.58 | 0.04 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 265.00 | 3.15 | 3.65 | 3.40 | 4.00 | +2.45 | +158.07% | 0.01 | 244 | 26 | 0.18 | 0.48 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 267.50 | 2.02 | 2.59 | 2.31 | 2.33 | +1.38 | +145.27% | 0.01 | 141 | 31 | 0.18 | 0.37 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 1.25 | 2.53 | 1.89 | 1.55 | +0.94 | +154.10% | 0.01 | 199 | 35 | 0.20 | 0.28 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 272.50 | 0.75 | 1.22 | 0.99 | 0.80 | -0.83 | -50.92% | 0.00 | 1 | 1 | 0.18 | 0.20 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 275.00 | 0.49 | 0.99 | 0.74 | 0.60 | +0.37 | +160.87% | 0.00 | 2 | 6 | 0.18 | 0.14 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.06 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 1.39 | 0.70 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.29 | 0.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 1.30 | 0.65 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 0.53 | 0.27 | 0.30 | +0.10 | +50.00% | 0.00 | 3 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 227.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 0.03 | 0.53 | 0.28 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 12 | 0.37 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 232.50 | 0.00 | 1.77 | 0.89 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.31 | -75.61% | 0.00 | 18 | 33 | 0.51 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 237.50 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.24 | 1.12 | 0.29 | -0.36 | -55.39% | 0.00 | 2 | 50 | 0.51 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 242.50 | 0.00 | 0.73 | 0.37 | 0.20 | -0.76 | -79.17% | 0.00 | 3 | 27 | 0.34 | -0.04 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 1.64 | 0.82 | 0.25 | -0.86 | -77.48% | 0.00 | 3 | 63 | 0.40 | -0.05 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 247.50 | 0.00 | 0.73 | 0.37 | 0.21 | -1.26 | -85.72% | 0.00 | 4 | 61 | 0.31 | -0.07 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.44 | -1.51 | -77.44% | 0.00 | 21 | 140 | 0.28 | -0.11 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 252.50 | 0.00 | 0.92 | 0.46 | 0.63 | -2.57 | -80.32% | 0.00 | 12 | 31 | 0.24 | -0.15 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 0.82 | 1.26 | 1.04 | 0.77 | -2.88 | -78.91% | 0.00 | 229 | 55 | 0.19 | -0.20 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 257.50 | 1.22 | 1.65 | 1.44 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.19 | -0.26 | 0.03 | -0.16 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 1.84 | 2.27 | 2.06 | 2.05 | -4.55 | -68.94% | 0.01 | 72 | 51 | 0.19 | -0.33 | 0.03 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 262.50 | 2.81 | 3.10 | 2.96 | 2.82 | -4.08 | -59.13% | 0.01 | 66 | 11 | 0.18 | -0.42 | 0.04 | -0.16 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 265.00 | 4.00 | 4.30 | 4.15 | 4.20 | -5.30 | -55.79% | 0.02 | 127 | 2 | 0.18 | -0.52 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 267.50 | 4.95 | 5.95 | 5.45 | 5.20 | -4.63 | -47.11% | 0.02 | 13 | 14 | 0.16 | -0.63 | 0.04 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 6.75 | 7.95 | 7.35 | % | 0.03 | 0 | 0 | 0.24 | -0.72 | 0.04 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 272.50 | 8.65 | 9.80 | 9.23 | % | 0.03 | 0 | 0 | 0.25 | -0.80 | 0.03 | -0.10 | 8/22/2025 3:59:51 PM EST | |||
| 275.00 | 10.95 | 12.05 | 11.50 | 20.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | -0.86 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 15.80 | 17.35 | 16.58 | % | 0.06 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 285.00 | 20.80 | 21.90 | 21.35 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 25.40 | 26.90 | 26.15 | % | 0.09 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 295.00 | 30.35 | 31.80 | 31.08 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 300.00 | 35.20 | 36.95 | 36.08 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 305.00 | 39.90 | 41.80 | 40.85 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 310.00 | 45.05 | 47.05 | 46.05 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 315.00 | 50.85 | 51.90 | 51.38 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 320.00 | 55.20 | 56.95 | 56.08 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 325.00 | 59.75 | 61.85 | 60.80 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 330.00 | 65.05 | 67.35 | 66.20 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |