Options Chain for LOWES COS INC COM (LOW) - $222.26 as of 5/12/2025 3:33:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 90.90 | 93.70 | 79.90 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:48 PM EST |
| 145.00 | 85.80 | 88.70 | 74.25 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:48 PM EST |
| 150.00 | 80.80 | 83.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 155.00 | 75.75 | 78.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 160.00 | 70.75 | 73.70 | 61.65 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:48 PM EST |
| 165.00 | 65.70 | 68.75 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 170.00 | 61.05 | 64.15 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 175.00 | 55.80 | 58.75 | 51.15 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/12/2025 3:59:48 PM EST |
| 180.00 | 50.85 | 54.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 185.00 | 45.80 | 48.75 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 190.00 | 40.85 | 43.75 | 30.20 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:48 PM EST |
| 195.00 | 35.75 | 38.75 | 28.51 | 0.00 | 0.00% | 0 | 15 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:48 PM EST |
| 197.50 | 33.40 | 36.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 200.00 | 30.80 | 34.25 | 31.50 | +5.76 | +22.38% | 1 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 202.50 | 28.35 | 31.25 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:48 PM EST |
| 205.00 | 25.85 | 29.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 207.50 | 23.40 | 26.70 | 16.40 | 0.00 | 0.00% | 0 | 13 | 1.01 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/12/2025 3:59:48 PM EST |
| 210.00 | 20.80 | 24.30 | 13.70 | 0.00 | 0.00% | 0 | 47 | 0.96 | 0.99 | 0.00 | -0.05 | 4/25/2025 | 5/12/2025 3:59:48 PM EST |
| 212.50 | 18.40 | 21.85 | 15.10 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.98 | 0.00 | -0.07 | 5/2/2025 | 5/12/2025 3:59:48 PM EST |
| 215.00 | 15.85 | 19.15 | 16.27 | +7.72 | +90.30% | 3 | 37 | 0.78 | 0.97 | 0.01 | -0.11 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 217.50 | 13.80 | 16.55 | 14.96 | +7.36 | +96.85% | 7 | 42 | 0.55 | 0.96 | 0.01 | -0.12 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 220.00 | 12.60 | 13.50 | 12.80 | +7.94 | +163.38% | 8 | 579 | 0.47 | 0.93 | 0.02 | -0.18 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 222.50 | 10.40 | 11.25 | 9.44 | +6.24 | +195.00% | 5 | 99 | 0.33 | 0.90 | 0.02 | -0.22 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 225.00 | 8.25 | 8.85 | 8.20 | +5.99 | +271.05% | 17 | 168 | 0.30 | 0.84 | 0.03 | -0.28 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 227.50 | 6.20 | 7.50 | 5.86 | +4.62 | +372.59% | 45 | 188 | 0.37 | 0.76 | 0.04 | -0.34 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 230.00 | 4.55 | 4.95 | 4.45 | +3.69 | +485.53% | 76 | 933 | 0.32 | 0.65 | 0.05 | -0.38 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 232.50 | 2.94 | 3.40 | 3.09 | +2.68 | +653.66% | 42 | 189 | 0.31 | 0.52 | 0.05 | -0.38 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 235.00 | 1.63 | 2.03 | 1.69 | +1.47 | +668.19% | 59 | 131 | 0.29 | 0.39 | 0.05 | -0.35 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 237.50 | 0.90 | 1.21 | 1.05 | +0.93 | +775.00% | 41 | 429 | 0.29 | 0.26 | 0.05 | -0.28 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 240.00 | 0.41 | 0.63 | 0.45 | +0.39 | +650.00% | 427 | 1,205 | 0.28 | 0.16 | 0.03 | -0.21 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 242.50 | 0.00 | 0.32 | 0.18 | 0.00 | 0.00% | 18 | 42 | 0.30 | 0.09 | 0.02 | -0.13 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 0.30 | 0.53 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.05 | 0.01 | -0.08 | 5/7/2025 | 5/12/2025 3:59:48 PM EST |
| 247.50 | 0.00 | 0.46 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.04 | 5/12/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 508 | 0.33 | 0.01 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 255.00 | 0.00 | 0.23 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 224 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:48 PM EST |
| 265.00 | 0.00 | 1.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:48 PM EST |
| 275.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 1.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.84 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 0.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.73 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 0.73 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.93 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 0.73 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 0.73 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 0.73 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 0.93 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 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 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 187 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:48 PM EST |
| 185.00 | 0.01 | 0.23 | 0.03 | -0.05 | -62.50% | 41 | 68 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 190.00 | 0.01 | 0.24 | 0.01 | -0.07 | -87.50% | 10 | 145 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 2 | 221 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 197.50 | 0.00 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.25 | 0.05 | -0.11 | -68.75% | 102 | 645 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 202.50 | 0.00 | 0.05 | 0.05 | -0.58 | -92.07% | 1 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.46 | 0.32 | +0.09 | +39.13% | 1 | 54 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 207.50 | 0.02 | 0.46 | 0.27 | -0.04 | -12.91% | 1 | 63 | 0.58 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 210.00 | 0.03 | 0.08 | 0.05 | -0.44 | -89.80% | 243 | 509 | 0.45 | -0.01 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 212.50 | 0.06 | 0.10 | 0.07 | -0.62 | -89.86% | 10 | 34 | 0.43 | -0.02 | 0.00 | -0.07 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 215.00 | 0.05 | 0.20 | 0.14 | -0.91 | -86.67% | 209 | 283 | 0.41 | -0.03 | 0.01 | -0.11 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 217.50 | 0.09 | 0.75 | 0.23 | -1.43 | -86.15% | 19 | 100 | 0.45 | -0.04 | 0.01 | -0.12 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 220.00 | 0.15 | 0.33 | 0.39 | -1.92 | -83.12% | 88 | 324 | 0.37 | -0.07 | 0.02 | -0.18 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 222.50 | 0.32 | 0.55 | 0.46 | -2.86 | -86.15% | 9 | 93 | 0.35 | -0.10 | 0.02 | -0.22 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 225.00 | 0.59 | 0.75 | 0.75 | -3.72 | -83.23% | 51 | 43 | 0.33 | -0.16 | 0.03 | -0.28 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 227.50 | 0.92 | 1.32 | 1.16 | -4.79 | -80.51% | 36 | 55 | 0.32 | -0.24 | 0.04 | -0.34 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 230.00 | 1.58 | 1.94 | 2.05 | -4.98 | -70.84% | 70 | 263 | 0.31 | -0.35 | 0.05 | -0.38 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 232.50 | 2.53 | 3.05 | 3.93 | -8.82 | -69.18% | 5 | 1 | 0.31 | -0.48 | 0.05 | -0.38 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 235.00 | 3.75 | 4.35 | 4.80 | -6.16 | -56.21% | 5 | 8 | 0.29 | -0.61 | 0.05 | -0.35 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 237.50 | 5.10 | 6.55 | 13.70 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.74 | 0.05 | -0.28 | 5/7/2025 | 5/12/2025 3:59:48 PM EST |
| 240.00 | 6.90 | 8.20 | 9.02 | -7.98 | -46.95% | 1 | 90 | 0.23 | -0.84 | 0.03 | -0.21 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 242.50 | 9.05 | 12.05 | % | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.13 | 5/12/2025 3:59:48 PM EST | |||
| 245.00 | 11.25 | 14.40 | 28.12 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.08 | 4/22/2025 | 5/12/2025 3:59:48 PM EST |
| 247.50 | 13.65 | 16.80 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.04 | 5/12/2025 3:59:48 PM EST | |||
| 250.00 | 16.25 | 19.40 | 29.14 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.99 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 3:59:48 PM EST |
| 255.00 | 21.65 | 24.40 | 34.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:48 PM EST |
| 260.00 | 26.35 | 29.40 | 37.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:48 PM EST |
| 265.00 | 31.35 | 34.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 270.00 | 36.35 | 39.30 | 55.14 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:48 PM EST |
| 275.00 | 41.20 | 44.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 280.00 | 46.35 | 49.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 285.00 | 51.20 | 54.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 290.00 | 56.40 | 59.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 295.00 | 61.15 | 64.25 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 300.00 | 66.40 | 69.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 305.00 | 71.35 | 74.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 310.00 | 76.35 | 79.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 315.00 | 81.05 | 84.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 320.00 | 86.40 | 89.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 325.00 | 91.35 | 94.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 330.00 | 95.95 | 99.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST |