Options Chain for LOEWS CORP COM (L) - $105.95 as of 2/2/2026 8:23:36 AM 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 | 49.10 | 52.30 | 50.70 | % | 0.92 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 60.00 | 44.10 | 47.30 | 45.70 | % | 0.76 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 65.00 | 39.20 | 42.30 | 40.75 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 70.00 | 34.10 | 37.70 | 35.90 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 75.00 | 29.10 | 32.70 | 30.90 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 80.00 | 24.30 | 27.40 | 25.85 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 19.30 | 22.70 | 21.00 | % | 0.25 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 90.00 | 14.20 | 17.70 | 15.95 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 95.00 | 9.50 | 12.80 | 11.15 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.35 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 4.50 | 8.10 | 6.30 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | 0.91 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 0.60 | 3.70 | 2.15 | 2.73 | +0.63 | +30.00% | 0.02 | 4 | 24 | 0.18 | 0.58 | 0.09 | -0.05 | 2/2/2026 | 1/30/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 2.30 | 1.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.18 | 0.06 | -0.03 | 1/6/2026 | 1/30/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.09 | 0.03 | -0.03 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 0.10 | 3.60 | 1.85 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.17 | -0.42 | 0.09 | -0.05 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 110.00 | 3.00 | 6.30 | 4.65 | % | 0.04 | 0 | 0 | 0.44 | -0.82 | 0.06 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 7.90 | 10.90 | 9.40 | % | 0.08 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 12.60 | 15.90 | 14.25 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 17.40 | 20.90 | 19.15 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 22.70 | 25.90 | 24.30 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 135.00 | 26.80 | 30.90 | 28.85 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 140.00 | 31.80 | 35.90 | 33.85 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 145.00 | 36.80 | 40.90 | 38.85 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 150.00 | 41.80 | 45.90 | 43.85 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 155.00 | 46.80 | 50.90 | 48.85 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |