Options Chain for LOEWS CORP COM (L) - $109.18 as of 5/22/2026 6:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.10 | 56.20 | 54.15 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 60.00 | 47.10 | 51.20 | 49.15 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 65.00 | 42.10 | 46.20 | 44.15 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 70.00 | 37.20 | 41.20 | 39.20 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 75.00 | 32.20 | 36.20 | 34.20 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 80.00 | 27.60 | 31.30 | 29.45 | % | 0.37 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 85.00 | 22.20 | 26.30 | 24.25 | % | 0.29 | 0 | 22 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 90.00 | 18.00 | 21.30 | 19.65 | % | 0.22 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 95.00 | 13.40 | 15.70 | 14.55 | 14.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 4:00:07 PM EST |
| 100.00 | 8.20 | 11.50 | 9.85 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.46 | 0.96 | 0.01 | -0.04 | 5/18/2026 | 5/22/2026 4:00:07 PM EST |
| 105.00 | 4.50 | 6.30 | 5.40 | 6.10 | +0.60 | +10.91% | 0.05 | 11 | 17 | 0.31 | 0.81 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 110.00 | 1.10 | 3.80 | 2.45 | 2.20 | +0.75 | +51.73% | 0.02 | 31 | 145 | 0.21 | 0.51 | 0.07 | -0.06 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 115.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.05 | -6.25% | 0.01 | 7,103 | 11 | 0.21 | 0.21 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 120.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.25 | +166.67% | 0.00 | 64 | 11 | 0.23 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:07 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.08 | % | 0.00 | 19 | 3 | 0.25 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:07 PM EST | |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | -0.04 | 0.01 | -0.04 | 5/14/2026 | 5/22/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.32 | -0.19 | 0.05 | -0.06 | 5/21/2026 | 5/22/2026 4:00:07 PM EST |
| 110.00 | 1.55 | 3.30 | 2.43 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | -0.49 | 0.07 | -0.06 | 5/4/2026 | 5/22/2026 4:00:07 PM EST |
| 115.00 | 5.10 | 7.40 | 6.25 | % | 0.05 | 0 | 1 | 0.36 | -0.79 | 0.05 | -0.04 | 5/22/2026 4:00:07 PM EST | |||
| 120.00 | 9.80 | 11.60 | 10.70 | % | 0.09 | 0 | 0 | 0.39 | -0.95 | 0.02 | -0.01 | 5/22/2026 4:00:07 PM EST | |||
| 125.00 | 13.90 | 17.10 | 15.50 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 130.00 | 19.70 | 22.20 | 20.95 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 135.00 | 23.90 | 28.00 | 25.95 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 140.00 | 28.90 | 33.00 | 30.95 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 145.00 | 33.90 | 38.00 | 35.95 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST | |||
| 150.00 | 38.90 | 43.00 | 40.95 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:07 PM EST |