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