Options Chain for LOEWS CORP COM (L) - $86.56 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 43.40 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 34.60 | 38.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 29.70 | 33.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 25.70 | 28.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 20.50 | 23.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 15.60 | 17.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 10.80 | 12.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 6.50 | 7.30 | 7.10 | -1.43 | -16.77% | 3 | 39 | 0.64 | 0.94 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 2.15 | 2.75 | 2.75 | -1.05 | -27.64% | 2 | 61 | 0.23 | 0.69 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 0.95 | 0.45 | -0.56 | -55.45% | 3 | 36 | 0.28 | 0.18 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.25 | 0.05 | -0.08 | -61.54% | 1 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 10 | 18 | 0.52 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | +0.01 | +3.45% | 6 | 23 | 0.39 | -0.06 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.65 | 1.10 | 0.80 | -0.01 | -1.24% | 3 | 30 | 0.27 | -0.31 | 0.09 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 3.50 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.82 | 0.08 | -0.04 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 6.90 | 9.70 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 11.70 | 14.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 16.80 | 19.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 21.80 | 25.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 26.40 | 30.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 31.40 | 35.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 36.40 | 40.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 41.40 | 45.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |