Options Chain for LOWES COS INC COM (LOW) - $229.95 as of 4/26/2024 9:27:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 99.80 | 103.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 135.00 | 95.05 | 98.10 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 140.00 | 89.75 | 93.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 145.00 | 84.90 | 88.15 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 150.00 | 79.70 | 83.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 155.00 | 75.05 | 78.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 160.00 | 69.90 | 73.15 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 165.00 | 64.80 | 68.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 170.00 | 60.00 | 62.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 175.00 | 55.00 | 57.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 180.00 | 49.90 | 52.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 185.00 | 45.05 | 48.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 190.00 | 39.90 | 43.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 195.00 | 34.85 | 38.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 197.50 | 32.60 | 35.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 200.00 | 30.15 | 33.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:05 PM EST | |||
| 202.50 | 27.45 | 30.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:05 PM EST | |||
| 205.00 | 24.85 | 28.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:05 PM EST | |||
| 207.50 | 22.60 | 25.40 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 4/25/2024 4:00:05 PM EST | |||
| 210.00 | 19.95 | 22.90 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.07 | 4/25/2024 4:00:05 PM EST | |||
| 212.50 | 17.70 | 20.45 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.09 | 4/25/2024 4:00:05 PM EST | |||
| 215.00 | 15.00 | 18.00 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.11 | 4/25/2024 4:00:05 PM EST | |||
| 217.50 | 12.70 | 15.10 | % | 0 | 0 | 0.26 | 0.91 | 0.02 | -0.13 | 4/25/2024 4:00:05 PM EST | |||
| 220.00 | 11.70 | 12.95 | 10.88 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.87 | 0.02 | -0.15 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 222.50 | 9.70 | 10.90 | 8.68 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.82 | 0.03 | -0.17 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 225.00 | 7.60 | 8.40 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.74 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 227.50 | 5.65 | 6.20 | 4.55 | 0.00 | 0.00% | 0 | 81 | 0.24 | 0.64 | 0.05 | -0.21 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 230.00 | 4.00 | 4.35 | 3.45 | +0.47 | +15.78% | 1 | 103 | 0.24 | 0.52 | 0.05 | -0.21 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 232.50 | 2.61 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 92 | 0.24 | 0.39 | 0.05 | -0.20 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 235.00 | 1.61 | 1.89 | 1.79 | +0.45 | +33.59% | 14 | 212 | 0.23 | 0.28 | 0.04 | -0.18 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 237.50 | 0.92 | 1.28 | 1.30 | +0.46 | +54.77% | 1 | 141 | 0.23 | 0.19 | 0.03 | -0.15 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 240.00 | 0.46 | 0.67 | 1.24 | +0.78 | +169.57% | 1 | 318 | 0.23 | 0.13 | 0.03 | -0.11 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 242.50 | 0.27 | 0.37 | 0.34 | +0.13 | +61.91% | 4 | 27 | 0.23 | 0.08 | 0.02 | -0.08 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 245.00 | 0.06 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.24 | 0.05 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 247.50 | 0.02 | 1.13 | 0.93 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.03 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 250.00 | 0.01 | 1.55 | 0.12 | 0.00 | 0.00% | 0 | 132 | 0.37 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 252.50 | 0.00 | 1.08 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 255.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:05 PM EST |
| 257.50 | 0.00 | 1.22 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.68 | 0.68 | 0.00 | 0.00% | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 262.50 | 0.00 | 1.27 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 265.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 270.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:05 PM EST |
| 275.00 | 0.00 | 1.27 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:05 PM EST |
| 280.00 | 0.00 | 1.87 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:05 PM EST |
| 285.00 | 0.00 | 1.27 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:05 PM EST |
| 290.00 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 295.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:05 PM EST |
| 300.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 305.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 315.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.92 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.87 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 1.87 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 1.87 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 1.88 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 175.00 | 0.00 | 1.89 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 2.16 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/25/2024 4:00:05 PM EST |
| 185.00 | 0.01 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 190.00 | 0.01 | 1.31 | 0.11 | 0.00 | 0.00% | 0 | 134 | 0.63 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 195.00 | 0.01 | 1.91 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 197.50 | 0.05 | 0.47 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 202.50 | 0.00 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 205.00 | 0.01 | 1.95 | 0.34 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/25/2024 4:00:05 PM EST |
| 207.50 | 0.03 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.05 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 210.00 | 0.05 | 1.31 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.03 | 0.01 | -0.07 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 212.50 | 0.01 | 1.37 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.04 | 0.01 | -0.09 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 215.00 | 0.12 | 0.29 | 0.06 | -0.18 | -75.00% | 1 | 97 | 0.28 | -0.06 | 0.01 | -0.11 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 217.50 | 0.14 | 0.52 | 0.31 | 0.00 | 0.00% | 0 | 24 | 0.27 | -0.09 | 0.02 | -0.13 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 220.00 | 0.25 | 0.38 | 0.35 | -0.15 | -30.00% | 1 | 300 | 0.26 | -0.13 | 0.02 | -0.15 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 222.50 | 0.43 | 0.62 | 0.82 | 0.00 | 0.00% | 0 | 107 | 0.25 | -0.18 | 0.03 | -0.17 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 225.00 | 0.75 | 1.48 | 1.31 | 0.00 | 0.00% | 0 | 285 | 0.24 | -0.26 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 227.50 | 1.30 | 1.91 | 1.62 | -0.40 | -19.81% | 4 | 53 | 0.24 | -0.36 | 0.05 | -0.21 | 4/26/2024 | 4/25/2024 4:00:05 PM EST |
| 230.00 | 2.03 | 2.40 | 2.94 | 0.00 | 0.00% | 0 | 102 | 0.24 | -0.48 | 0.05 | -0.21 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 232.50 | 2.93 | 3.50 | 4.35 | 0.00 | 0.00% | 0 | 47 | 0.23 | -0.61 | 0.05 | -0.20 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 235.00 | 4.30 | 5.00 | 6.34 | 0.00 | 0.00% | 0 | 75 | 0.25 | -0.72 | 0.04 | -0.18 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 237.50 | 6.30 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.81 | 0.03 | -0.15 | 4/23/2024 | 4/25/2024 4:00:05 PM EST |
| 240.00 | 8.30 | 9.05 | 13.04 | 0.00 | 0.00% | 0 | 73 | 0.31 | -0.87 | 0.03 | -0.11 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 242.50 | 10.25 | 13.05 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.92 | 0.02 | -0.08 | 4/15/2024 | 4/25/2024 4:00:05 PM EST |
| 245.00 | 12.40 | 15.50 | 15.25 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.95 | 0.01 | -0.06 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 247.50 | 14.95 | 17.85 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 250.00 | 17.45 | 20.40 | 23.28 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.99 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:05 PM EST |
| 252.50 | 19.95 | 22.95 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/25/2024 4:00:05 PM EST | |||
| 255.00 | 22.45 | 25.30 | 6.36 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:05 PM EST |
| 257.50 | 24.65 | 27.75 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 260.00 | 27.30 | 29.85 | 30.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:05 PM EST |
| 262.50 | 29.50 | 32.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 265.00 | 32.15 | 35.45 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 4:00:05 PM EST |
| 270.00 | 36.95 | 40.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 275.00 | 42.30 | 45.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 280.00 | 46.95 | 50.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 285.00 | 52.30 | 54.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 290.00 | 57.30 | 60.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 295.00 | 61.95 | 65.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 300.00 | 67.50 | 70.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 305.00 | 72.05 | 75.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 310.00 | 77.05 | 80.45 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 315.00 | 82.05 | 85.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST | |||
| 320.00 | 87.20 | 90.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:05 PM EST |