Options Chain for LOWES COS INC COM (LOW) - $221.87 as of 7/1/2025 1:11:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 87.30 | 89.95 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 145.00 | 82.45 | 85.50 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 150.00 | 77.75 | 80.50 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 155.00 | 72.40 | 75.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 160.00 | 67.35 | 70.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 165.00 | 62.95 | 65.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 170.00 | 57.65 | 60.35 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 175.00 | 52.40 | 55.45 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 180.00 | 47.40 | 50.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 185.00 | 42.60 | 45.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 187.50 | 40.15 | 42.75 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 190.00 | 37.80 | 40.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 192.50 | 35.15 | 37.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 195.00 | 32.45 | 35.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 197.50 | 30.20 | 32.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 200.00 | 27.35 | 30.55 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 12:58:59 PM EST |
| 202.50 | 24.90 | 27.35 | 13.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 12:58:59 PM EST |
| 205.00 | 23.05 | 25.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 207.50 | 20.65 | 22.75 | 14.08 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 12:58:59 PM EST |
| 210.00 | 18.35 | 20.25 | 13.00 | 0.00 | 0.00% | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:59 PM EST |
| 212.50 | 16.20 | 17.95 | 15.76 | +4.81 | +43.93% | 2 | 44 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 215.00 | 13.85 | 15.40 | 8.15 | 0.00 | 0.00% | 0 | 31 | 1.12 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 12:58:59 PM EST |
| 217.50 | 11.25 | 12.95 | 11.83 | +7.23 | +157.18% | 1 | 24 | 0.98 | 0.97 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 220.00 | 9.45 | 9.80 | 9.60 | +6.65 | +225.43% | 29 | 127 | 0.41 | 0.93 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 222.50 | 7.05 | 7.40 | 6.68 | +4.98 | +292.95% | 37 | 193 | 0.35 | 0.88 | 0.03 | -0.23 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 225.00 | 4.75 | 5.10 | 4.70 | +4.05 | +623.08% | 217 | 295 | 0.26 | 0.78 | 0.05 | -0.42 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 227.50 | 2.87 | 3.10 | 2.85 | +2.62 | +1,139.13% | 193 | 105 | 0.27 | 0.63 | 0.07 | -0.50 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 230.00 | 1.43 | 1.60 | 1.29 | +1.21 | +1,512.50% | 52 | 122 | 0.26 | 0.42 | 0.09 | -0.51 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 232.50 | 0.58 | 0.72 | 0.57 | +0.56 | +5,600.00% | 108 | 116 | 0.25 | 0.22 | 0.08 | -0.43 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 235.00 | 0.21 | 0.29 | 0.24 | +0.13 | +118.19% | 86 | 77 | 0.26 | 0.09 | 0.05 | -0.29 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 237.50 | 0.00 | 0.16 | 0.33 | +0.16 | +94.12% | 41 | 23 | 0.28 | 0.03 | 0.03 | -0.13 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 240.00 | 0.01 | 0.11 | 0.02 | -0.20 | -90.91% | 39 | 88 | 0.31 | 0.01 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 242.50 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/1/2025 12:58:59 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 12:58:59 PM EST |
| 250.00 | 0.00 | 0.02 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 12:58:59 PM EST |
| 255.00 | 0.00 | 0.99 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 12:58:59 PM EST |
| 260.00 | 0.00 | 0.91 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 265.00 | 0.00 | 0.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 275.00 | 0.00 | 0.94 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 280.00 | 0.00 | 0.52 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 285.00 | 0.00 | 0.92 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 290.00 | 0.00 | 0.92 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 295.00 | 0.00 | 0.72 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 300.00 | 0.00 | 1.02 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 305.00 | 0.00 | 1.02 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 310.00 | 0.00 | 0.52 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 315.00 | 0.00 | 1.02 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 320.00 | 0.00 | 1.02 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 325.00 | 0.00 | 0.93 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 330.00 | 0.00 | 1.02 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 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 | 0.72 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 0.08 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 0.17 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 0.08 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 0.09 | 0.07 | % | 1 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST | |
| 165.00 | 0.00 | 0.08 | 0.28 | % | 1 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST | |
| 170.00 | 0.00 | 0.09 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 175.00 | 0.00 | 0.09 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 180.00 | 0.00 | 0.09 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | -0.23 | -95.84% | 3 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 187.50 | 0.00 | 0.09 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 190.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:59 PM EST |
| 192.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:59 PM EST |
| 197.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 200.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 202.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:59 PM EST |
| 205.00 | 0.00 | 0.03 | 0.07 | +0.01 | +16.67% | 1 | 117 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 207.50 | 0.00 | 0.29 | 0.45 | 0.00 | 0.00% | 0 | 78 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 121 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:59 PM EST |
| 212.50 | 0.03 | 0.14 | 0.05 | -0.11 | -68.75% | 5 | 57 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 215.00 | 0.05 | 0.13 | 0.07 | -0.25 | -78.13% | 13 | 505 | 0.47 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 217.50 | 0.05 | 0.14 | 0.09 | -0.36 | -80.00% | 81 | 183 | 0.37 | -0.03 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 220.00 | 0.10 | 0.16 | 0.17 | -0.84 | -83.17% | 37 | 92 | 0.31 | -0.07 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 222.50 | 0.16 | 0.25 | 0.20 | -1.80 | -90.00% | 7 | 24 | 0.30 | -0.12 | 0.03 | -0.23 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 225.00 | 0.40 | 0.48 | 0.49 | -3.86 | -88.74% | 75 | 33 | 0.29 | -0.22 | 0.05 | -0.42 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 227.50 | 0.87 | 1.03 | 1.21 | -4.14 | -77.39% | 103 | 28 | 0.24 | -0.37 | 0.07 | -0.50 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 230.00 | 1.90 | 2.13 | 2.73 | -4.77 | -63.60% | 52 | 2 | 0.27 | -0.58 | 0.09 | -0.51 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 232.50 | 3.30 | 3.80 | 4.60 | % | 109 | 0 | 0.21 | -0.78 | 0.08 | -0.43 | 7/1/2025 | 7/1/2025 12:58:59 PM EST | |
| 235.00 | 5.60 | 7.40 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.91 | 0.05 | -0.29 | 6/18/2025 | 7/1/2025 12:58:59 PM EST |
| 237.50 | 7.55 | 9.80 | % | 0 | 0 | 0.35 | -0.97 | 0.03 | -0.13 | 7/1/2025 12:58:59 PM EST | |||
| 240.00 | 10.20 | 12.85 | 19.45 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.99 | 0.01 | -0.04 | 6/26/2025 | 7/1/2025 12:58:59 PM EST |
| 242.50 | 12.90 | 14.80 | 31.28 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 7/1/2025 12:58:59 PM EST |
| 245.00 | 15.20 | 17.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 250.00 | 19.90 | 22.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 255.00 | 24.80 | 27.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 260.00 | 29.80 | 32.80 | 28.86 | -10.31 | -26.33% | 9 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 265.00 | 34.75 | 37.55 | 44.19 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:58:59 PM EST |
| 270.00 | 40.30 | 42.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 275.00 | 44.20 | 47.35 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 280.00 | 49.60 | 52.75 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 285.00 | 54.80 | 57.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 290.00 | 59.80 | 62.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 295.00 | 64.80 | 67.75 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 300.00 | 69.60 | 72.85 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 305.00 | 74.60 | 77.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 310.00 | 79.60 | 82.85 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 315.00 | 85.30 | 87.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 320.00 | 89.85 | 92.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 325.00 | 94.60 | 97.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 330.00 | 99.80 | 102.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST |