Options Chain for LOEWS CORP COM (L) - $105.60 as of 3/23/2026 5:15:52 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 | 49.50 | 53.80 | 51.65 | % | 0.94 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 60.00 | 45.30 | 48.80 | 47.05 | % | 0.78 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 65.00 | 40.50 | 43.80 | 42.15 | % | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 70.00 | 35.50 | 38.80 | 37.15 | % | 0.53 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 75.00 | 30.20 | 33.80 | 32.00 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 25.50 | 28.40 | 26.95 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 20.60 | 23.40 | 22.00 | % | 0.26 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 15.80 | 18.90 | 17.35 | % | 0.19 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 95.00 | 10.90 | 13.60 | 12.25 | % | 0.13 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 100.00 | 6.10 | 9.00 | 7.55 | 9.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.82 | 0.03 | -0.04 | 2/19/2026 | 3/23/2026 4:00:02 PM EST |
| 105.00 | 2.40 | 5.10 | 3.75 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.26 | 0.59 | 0.05 | -0.06 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.32 | 0.05 | -0.05 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.12 | 0.03 | -0.03 | 3/5/2026 | 3/23/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 2/26/2026 | 3/23/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.05 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.18 | 0.03 | -0.04 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 105.00 | 0.25 | 4.30 | 2.28 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.41 | 0.05 | -0.06 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 110.00 | 3.00 | 5.90 | 4.45 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.34 | -0.68 | 0.05 | -0.05 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 115.00 | 6.60 | 10.60 | 8.60 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.03 | 3/5/2026 | 3/23/2026 4:00:02 PM EST |
| 120.00 | 11.40 | 15.00 | 13.20 | % | 0.11 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 125.00 | 16.40 | 20.50 | 18.45 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 130.00 | 21.40 | 25.70 | 23.55 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 135.00 | 26.40 | 30.50 | 28.45 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 140.00 | 31.40 | 35.00 | 33.20 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 145.00 | 36.40 | 40.00 | 38.20 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 150.00 | 41.40 | 45.70 | 43.55 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 155.00 | 46.40 | 50.00 | 48.20 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 160.00 | 51.40 | 55.70 | 53.55 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 165.00 | 56.40 | 60.50 | 58.45 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |