Options Chain for LOWES COS INC COM (LOW)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 108.90 | 110.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 110.00 | 103.60 | 105.75 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 115.00 | 98.80 | 100.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 120.00 | 93.85 | 95.55 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 125.00 | 88.60 | 90.75 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 130.00 | 83.70 | 85.65 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 135.00 | 78.75 | 80.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 140.00 | 74.10 | 75.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 145.00 | 68.75 | 70.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 150.00 | 64.15 | 65.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 155.00 | 59.30 | 60.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 160.00 | 53.95 | 55.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 165.00 | 49.20 | 50.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 170.00 | 44.25 | 45.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 172.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||||
| 175.00 | 38.90 | 40.60 | 24.45 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 10/31/2022 | 12/2/2022 9:00:02 PM |
| 177.50 | 36.65 | 38.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 180.00 | 34.35 | 35.35 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.02 | 11/4/2022 | 12/2/2022 9:00:02 PM |
| 182.50 | 31.80 | 33.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:02 PM | |||
| 185.00 | 28.90 | 30.50 | 24.80 | 0.00 | 0.00% | 0 | 7 | 0.68 | 1.00 | 0.00 | -0.03 | 11/17/2022 | 12/2/2022 9:00:02 PM |
| 187.50 | 26.85 | 28.15 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 190.00 | 24.50 | 25.65 | 15.10 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.98 | 0.00 | -0.05 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 192.50 | 21.75 | 23.15 | 21.53 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.97 | 0.01 | -0.07 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 195.00 | 19.45 | 20.75 | 18.75 | -1.31 | -6.53% | 1 | 21 | 0.52 | 0.96 | 0.01 | -0.10 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 197.50 | 17.55 | 18.35 | 18.45 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.93 | 0.01 | -0.13 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 200.00 | 15.20 | 15.85 | 16.37 | +1.36 | +9.07% | 12 | 54 | 0.42 | 0.90 | 0.01 | -0.17 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 202.50 | 13.00 | 13.70 | 14.68 | +0.83 | +6.00% | 5 | 41 | 0.42 | 0.86 | 0.02 | -0.21 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 205.00 | 11.00 | 11.60 | 11.40 | +0.26 | +2.34% | 10 | 296 | 0.42 | 0.81 | 0.02 | -0.25 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 207.50 | 9.10 | 9.65 | 9.83 | -0.15 | -1.51% | 4 | 232 | 0.41 | 0.75 | 0.03 | -0.29 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 210.00 | 7.35 | 7.70 | 8.16 | -0.45 | -5.23% | 27 | 700 | 0.39 | 0.67 | 0.03 | -0.31 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 212.50 | 5.70 | 6.00 | 6.70 | -0.74 | -9.95% | 63 | 438 | 0.39 | 0.59 | 0.03 | -0.33 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 215.00 | 4.35 | 4.55 | 4.50 | -1.25 | -21.74% | 191 | 454 | 0.38 | 0.51 | 0.04 | -0.33 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 217.50 | 3.10 | 3.40 | 3.25 | -0.90 | -21.69% | 148 | 151 | 0.37 | 0.42 | 0.04 | -0.32 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 220.00 | 2.17 | 2.46 | 2.39 | -0.91 | -27.58% | 152 | 192 | 0.37 | 0.33 | 0.03 | -0.29 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 222.50 | 1.46 | 1.70 | 1.50 | -0.55 | -26.83% | 34 | 145 | 0.36 | 0.25 | 0.03 | -0.25 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 225.00 | 0.95 | 1.11 | 1.03 | -0.75 | -42.14% | 38 | 152 | 0.36 | 0.18 | 0.02 | -0.20 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 227.50 | 0.58 | 0.72 | 0.66 | -0.27 | -29.04% | 32 | 158 | 0.35 | 0.13 | 0.02 | -0.16 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 230.00 | 0.36 | 0.44 | 0.52 | -0.24 | -31.58% | 63 | 68 | 0.35 | 0.08 | 0.01 | -0.12 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 232.50 | 0.21 | 0.28 | 0.31 | -0.20 | -39.22% | 15 | 35 | 0.35 | 0.05 | 0.01 | -0.08 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 235.00 | 0.11 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 75 | 0.36 | 0.03 | 0.01 | -0.05 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 237.50 | 0.02 | 0.14 | 0.02 | % | 3 | 0 | 0.34 | 0.02 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM | |
| 240.00 | 0.01 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.01 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 242.50 | 0.01 | 0.21 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 245.00 | 0.00 | 0.19 | 0.10 | -0.01 | -9.10% | 4 | 12 | 0.51 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 250.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 3 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 255.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 9:00:02 PM |
| 260.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 9:00:02 PM |
| 270.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 9:00:02 PM |
| 275.00 | 0.00 | 0.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:02 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 120.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 11/7/2022 | 12/2/2022 9:00:02 PM |
| 125.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 11/8/2022 | 12/2/2022 9:00:02 PM |
| 130.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 9:00:02 PM |
| 135.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | -0.01 | 11/15/2022 | 12/2/2022 9:00:02 PM |
| 140.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | -0.01 | 11/11/2022 | 12/2/2022 9:00:02 PM |
| 145.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.29 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 9:00:02 PM |
| 150.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 155.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 11/17/2022 | 12/2/2022 9:00:02 PM |
| 160.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 9:00:02 PM |
| 165.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 170.00 | 0.02 | 0.09 | 0.05 | -0.08 | -61.54% | 9 | 45 | 0.70 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 172.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||||
| 175.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 9:00:02 PM |
| 177.50 | 0.01 | 0.08 | 0.06 | -0.09 | -60.00% | 20 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 180.00 | 0.01 | 0.18 | 0.10 | +0.05 | +100.00% | 4 | 92 | 0.56 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 182.50 | 0.05 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 185.00 | 0.06 | 0.21 | 0.07 | -0.07 | -50.00% | 23 | 68 | 0.54 | 0.00 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 187.50 | 0.03 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.01 | 0.00 | -0.04 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 190.00 | 0.12 | 0.25 | 0.11 | -0.16 | -59.26% | 53 | 303 | 0.49 | -0.02 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 192.50 | 0.10 | 0.32 | 0.30 | 0.00 | 0.00% | 33 | 76 | 0.45 | -0.03 | 0.01 | -0.07 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 195.00 | 0.28 | 0.34 | 0.27 | -0.23 | -46.00% | 58 | 315 | 0.44 | -0.04 | 0.01 | -0.10 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 197.50 | 0.40 | 0.50 | 0.44 | -0.16 | -26.67% | 37 | 59 | 0.43 | -0.07 | 0.01 | -0.13 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 200.00 | 0.58 | 0.70 | 0.65 | -0.07 | -9.73% | 84 | 689 | 0.42 | -0.10 | 0.01 | -0.17 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 202.50 | 0.86 | 1.05 | 0.80 | -0.30 | -27.28% | 28 | 112 | 0.42 | -0.14 | 0.02 | -0.21 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 205.00 | 1.22 | 1.34 | 1.33 | -0.12 | -8.28% | 63 | 897 | 0.40 | -0.19 | 0.02 | -0.25 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 207.50 | 1.75 | 1.96 | 1.80 | -0.10 | -5.27% | 32 | 611 | 0.40 | -0.25 | 0.03 | -0.29 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 210.00 | 2.42 | 2.66 | 2.61 | +0.12 | +4.82% | 153 | 505 | 0.39 | -0.33 | 0.03 | -0.31 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 212.50 | 3.25 | 3.60 | 3.45 | +0.35 | +11.29% | 126 | 366 | 0.38 | -0.41 | 0.03 | -0.33 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 215.00 | 4.35 | 4.65 | 4.51 | +0.01 | +0.23% | 281 | 274 | 0.37 | -0.49 | 0.04 | -0.33 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 217.50 | 5.65 | 5.95 | 5.65 | -0.20 | -3.42% | 91 | 34 | 0.37 | -0.58 | 0.04 | -0.32 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 220.00 | 7.20 | 7.55 | 7.64 | +0.79 | +11.54% | 23 | 44 | 0.36 | -0.67 | 0.03 | -0.29 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 222.50 | 8.90 | 9.35 | 9.65 | +1.25 | +14.89% | 5 | 5 | 0.35 | -0.75 | 0.03 | -0.25 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 225.00 | 10.80 | 11.35 | 10.95 | -4.34 | -28.39% | 1 | 5 | 0.34 | -0.82 | 0.02 | -0.20 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 227.50 | 12.95 | 13.45 | % | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.16 | 12/2/2022 9:00:02 PM | |||
| 230.00 | 15.15 | 16.10 | 14.70 | +0.30 | +2.09% | 3 | 20 | 0.49 | -0.92 | 0.01 | -0.12 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 232.50 | 17.50 | 18.45 | 16.73 | -1.77 | -9.57% | 1 | 7 | 0.51 | -0.95 | 0.01 | -0.08 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 235.00 | 19.80 | 21.15 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 237.50 | 22.10 | 23.40 | 21.53 | % | 1 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM | |
| 240.00 | 24.85 | 25.75 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 12/2/2022 9:00:02 PM | |||
| 242.50 | 27.25 | 28.25 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 245.00 | 29.75 | 30.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 250.00 | 34.65 | 35.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 255.00 | 39.75 | 40.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 260.00 | 44.50 | 46.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 265.00 | 49.65 | 50.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 270.00 | 54.70 | 56.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 275.00 | 59.50 | 61.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 280.00 | 64.75 | 66.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 285.00 | 69.50 | 71.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM |