Options Chain for LOEWS CORP COM (L) - $94.32 as of 8/13/2025 3:38:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.40 | 52.30 | 50.35 | 46.84 | 0.00 | 0.00% | 1.12 | 0 | 11 | 7.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 43.40 | 47.30 | 45.35 | 41.85 | 0.00 | 0.00% | 0.91 | 0 | 11 | 6.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 38.40 | 42.30 | 40.35 | 38.29 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 33.40 | 37.00 | 35.20 | 33.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 28.40 | 32.40 | 30.40 | % | 0.47 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 70.00 | 23.50 | 27.40 | 25.45 | % | 0.36 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 75.00 | 18.80 | 22.40 | 20.60 | % | 0.27 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 14.00 | 17.40 | 15.70 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 8.50 | 12.40 | 10.45 | 9.59 | +1.04 | +12.17% | 0.12 | 4 | 70 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 5.40 | 5.70 | 5.55 | 4.50 | +0.70 | +18.43% | 0.06 | 8 | 185 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 0.60 | 1.25 | 0.93 | 0.05 | -0.15 | -75.00% | 0.01 | 5 | 60 | 0.23 | 0.61 | 0.23 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.39 | 0.23 | -0.16 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 3.00 | 6.40 | 4.70 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 8.00 | 11.60 | 9.80 | % | 0.09 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 110.00 | 13.00 | 16.50 | 14.75 | % | 0.13 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 115.00 | 17.60 | 21.40 | 19.50 | % | 0.17 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 120.00 | 22.70 | 26.60 | 24.65 | % | 0.21 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 125.00 | 27.70 | 31.60 | 29.65 | % | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 130.00 | 32.90 | 36.60 | 34.75 | % | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |