Options Chain for LOWES COS INC COM (LOW) - $228.42 as of 3/28/2025 8:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 86.65 | 90.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 77.25 | 80.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 71.65 | 74.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 66.75 | 69.75 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 62.25 | 64.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 57.30 | 59.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 51.75 | 54.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 47.30 | 49.75 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 42.40 | 44.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 37.65 | 39.80 | 38.50 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 34.30 | 37.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 32.45 | 35.55 | 36.35 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.99 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 197.50 | 29.85 | 32.40 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 27.40 | 30.55 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 202.50 | 25.00 | 27.85 | 27.41 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.10 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 22.70 | 24.80 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.13 | 3/28/2025 3:59:58 PM EST | |||
| 207.50 | 20.60 | 22.50 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.15 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 18.15 | 20.05 | 16.60 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.92 | 0.01 | -0.18 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 212.50 | 16.05 | 17.45 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.90 | 0.01 | -0.19 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 13.00 | 14.35 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.88 | 0.02 | -0.21 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 217.50 | 11.45 | 12.75 | 15.20 | 0.00 | 0.00% | 0 | 46 | 0.38 | 0.85 | 0.02 | -0.22 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 9.30 | 10.65 | 9.50 | +0.85 | +9.83% | 1 | 4 | 0.36 | 0.81 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 222.50 | 7.35 | 8.60 | 10.73 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.75 | 0.04 | -0.24 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 5.60 | 6.80 | 5.50 | -3.85 | -41.18% | 4 | 89 | 0.33 | 0.66 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 227.50 | 4.05 | 5.25 | 4.20 | -3.78 | -47.37% | 30 | 26 | 0.32 | 0.56 | 0.05 | -0.26 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 2.73 | 3.75 | 2.87 | -3.20 | -52.72% | 17 | 39 | 0.31 | 0.44 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 232.50 | 1.74 | 2.16 | 2.03 | -2.02 | -49.88% | 67 | 174 | 0.27 | 0.33 | 0.04 | -0.22 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 1.05 | 1.25 | 1.21 | -1.35 | -52.74% | 47 | 70 | 0.27 | 0.23 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 237.50 | 0.60 | 0.80 | 0.60 | -0.93 | -60.79% | 12 | 73 | 0.27 | 0.15 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 0.30 | 0.44 | 0.37 | -0.65 | -63.73% | 33 | 184 | 0.26 | 0.09 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 242.50 | 0.17 | 0.31 | 0.18 | -0.15 | -45.46% | 3 | 11 | 0.28 | 0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 245.00 | 0.07 | 0.25 | 0.12 | -0.35 | -74.47% | 7 | 93 | 0.29 | 0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 247.50 | 0.02 | 0.07 | 0.10 | -0.05 | -33.34% | 1 | 14 | 0.26 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 1.44 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.42 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 1.28 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.27 | 1.22 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 257.50 | % | 0 | 0 | EST | |||||||||
| 260.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 262.50 | % | 0 | 0 | EST | |||||||||
| 265.00 | 0.00 | 1.27 | 0.95 | 0.00 | 0.00% | 0 | 106 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 267.50 | % | 0 | 0 | EST | |||||||||
| 270.00 | 0.00 | 2.13 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.79 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.53 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.91 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 305.00 | 0.00 | 0.53 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.53 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.53 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.52 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.93 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.02 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 335.00 | 0.00 | 1.02 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.53 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 1.02 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.02 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.01 | 0.26 | 0.05 | % | 3 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 170.00 | 0.01 | 0.22 | 0.05 | % | 4 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 175.00 | 0.02 | 0.22 | 0.07 | % | 6 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 180.00 | 0.02 | 0.22 | 0.07 | -0.08 | -53.34% | 31 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.02 | 0.46 | 0.09 | +0.02 | +28.58% | 4 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.03 | 0.59 | 0.10 | -0.05 | -33.34% | 5 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 192.50 | 0.03 | 0.46 | 0.07 | % | 2 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 195.00 | 0.04 | 0.46 | 0.08 | +0.06 | +300.00% | 3 | 10 | 0.58 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 197.50 | 0.04 | 1.53 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.04 | 0.61 | 0.68 | +0.51 | +300.00% | 1 | 42 | 0.56 | -0.02 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 202.50 | 0.05 | 0.61 | 0.22 | -0.12 | -35.30% | 2 | 2 | 0.52 | -0.03 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 205.00 | 0.06 | 0.60 | 0.13 | -0.05 | -27.78% | 2 | 33 | 0.47 | -0.04 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 207.50 | 0.08 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.06 | 0.01 | -0.15 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.18 | 0.61 | 0.26 | +0.12 | +85.72% | 1 | 1,120 | 0.41 | -0.08 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 212.50 | 0.31 | 0.40 | 0.34 | +0.17 | +100.00% | 10 | 26 | 0.36 | -0.10 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 215.00 | 0.43 | 0.53 | 0.44 | +0.18 | +69.24% | 49 | 57 | 0.34 | -0.12 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 217.50 | 0.44 | 0.77 | 0.77 | +0.29 | +60.42% | 8 | 10 | 0.32 | -0.15 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 0.86 | 1.12 | 1.08 | +0.56 | +107.70% | 57 | 2,892 | 0.31 | -0.19 | 0.03 | -0.23 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 222.50 | 1.35 | 1.65 | 1.43 | +0.49 | +52.13% | 54 | 31 | 0.30 | -0.25 | 0.04 | -0.24 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 225.00 | 2.06 | 2.34 | 2.20 | +1.07 | +94.69% | 164 | 61 | 0.29 | -0.34 | 0.04 | -0.25 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 227.50 | 2.94 | 3.40 | 3.15 | +1.66 | +111.41% | 178 | 79 | 0.29 | -0.44 | 0.05 | -0.26 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 3.90 | 4.55 | 4.16 | +1.81 | +77.03% | 9 | 37 | 0.25 | -0.56 | 0.05 | -0.25 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 232.50 | 4.85 | 6.10 | 5.90 | +2.55 | +76.12% | 22 | 116 | 0.24 | -0.67 | 0.04 | -0.22 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 235.00 | 6.60 | 7.90 | 8.10 | +3.55 | +78.03% | 20 | 89 | 0.23 | -0.77 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 237.50 | 8.65 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.85 | 0.03 | -0.13 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 10.75 | 12.35 | 11.52 | +0.37 | +3.32% | 7 | 89 | 0.18 | -0.91 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 242.50 | 13.00 | 14.90 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 16.30 | 17.70 | 16.37 | -2.40 | -12.79% | 7 | 29 | 0.51 | -0.97 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 247.50 | 18.85 | 20.45 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 250.00 | 20.55 | 23.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 252.50 | 23.25 | 25.90 | 21.15 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 255.00 | 25.35 | 28.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 257.50 | % | 0 | 0 | EST | |||||||||
| 260.00 | 30.35 | 33.45 | 15.67 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 262.50 | % | 0 | 0 | EST | |||||||||
| 265.00 | 35.35 | 38.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 267.50 | % | 0 | 0 | EST | |||||||||
| 270.00 | 40.35 | 43.45 | 21.58 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 275.00 | 44.80 | 48.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 50.35 | 52.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 285.00 | 54.75 | 58.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 60.35 | 63.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 295.00 | 65.35 | 68.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 70.35 | 73.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 305.00 | 75.35 | 78.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 79.75 | 83.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 315.00 | 85.35 | 88.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 90.35 | 93.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 325.00 | 95.35 | 98.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 100.45 | 103.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 335.00 | 105.35 | 108.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 110.35 | 113.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 345.00 | 114.70 | 118.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 119.75 | 123.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |