Options Chain for LOWES COS INC COM (LOW) - $223.35 as of 8/9/2026 9:35:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 111.90 | 115.60 | 113.75 | 104.67 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 115.00 | 106.90 | 110.70 | 108.80 | % | 0.95 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 101.90 | 105.60 | 103.75 | % | 0.86 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 97.00 | 100.70 | 98.85 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 92.00 | 95.70 | 93.85 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 87.00 | 90.80 | 88.90 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 82.00 | 85.80 | 83.90 | 67.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 77.10 | 80.70 | 78.90 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 72.20 | 75.80 | 74.00 | 76.68 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 67.20 | 70.90 | 69.05 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 160.00 | 62.30 | 65.90 | 64.10 | 59.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 57.30 | 61.10 | 59.20 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 170.00 | 52.40 | 56.00 | 54.20 | 54.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 47.80 | 51.10 | 49.45 | 44.54 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 42.80 | 46.20 | 44.50 | 31.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.54 | 0.98 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 38.60 | 40.50 | 39.55 | 35.94 | 0.00 | 0.00% | 0.21 | 0 | 57 | 0.43 | 0.96 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 33.40 | 36.70 | 35.05 | 24.70 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.47 | 0.94 | 0.00 | -0.07 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 28.80 | 31.90 | 30.35 | 25.70 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.42 | 0.91 | 0.01 | -0.08 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 25.10 | 27.80 | 26.45 | 25.30 | +1.49 | +6.26% | 0.13 | 4 | 212 | 0.32 | 0.86 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 17.20 | 19.80 | 18.50 | 18.40 | +3.60 | +24.33% | 0.09 | 234 | 1,053 | 0.32 | 0.75 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 11.80 | 12.70 | 12.25 | 12.00 | +2.60 | +27.66% | 0.06 | 19 | 2,137 | 0.32 | 0.60 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 7.30 | 8.00 | 7.65 | 7.49 | +1.79 | +31.41% | 0.03 | 32 | 2,698 | 0.33 | 0.44 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 3.90 | 4.70 | 4.30 | 4.30 | +1.10 | +34.38% | 0.02 | 13 | 2,100 | 0.32 | 0.30 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 1.30 | 2.45 | 1.88 | 2.30 | +0.55 | +31.43% | 0.01 | 21 | 2,361 | 0.30 | 0.18 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 0.20 | 1.40 | 0.80 | 1.30 | +0.26 | +25.00% | 0.00 | 31 | 1,270 | 0.28 | 0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 270.00 | 0.25 | 1.25 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2,179 | 0.34 | 0.06 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 0.05 | 0.50 | 0.28 | 0.70 | +0.44 | +169.24% | 0.00 | 2 | 1,610 | 0.32 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.46 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.15 | 0.30 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.42 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.37 | -0.01 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.27 | -36.00% | 0.00 | 4 | 119 | 0.37 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 0.40 | 0.75 | 0.58 | 0.57 | -0.43 | -43.00% | 0.00 | 17 | 3,286 | 0.36 | -0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 0.70 | 1.05 | 0.88 | 1.05 | -0.56 | -34.79% | 0.00 | 45 | 1,569 | 0.35 | -0.06 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 1.15 | 1.45 | 1.30 | 1.22 | -1.13 | -48.09% | 0.01 | 124 | 2,158 | 0.34 | -0.09 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 1.90 | 2.30 | 2.10 | 2.05 | -1.13 | -35.54% | 0.01 | 77 | 4,598 | 0.35 | -0.14 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 3.60 | 4.60 | 4.10 | 4.40 | -2.20 | -33.34% | 0.02 | 117 | 2,034 | 0.33 | -0.25 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 7.30 | 8.40 | 7.85 | 8.10 | -3.10 | -27.68% | 0.04 | 7 | 1,618 | 0.33 | -0.40 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 12.60 | 13.80 | 13.20 | 13.35 | -2.35 | -14.97% | 0.06 | 4 | 806 | 0.33 | -0.56 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 18.90 | 21.40 | 20.15 | 21.35 | -10.75 | -33.49% | 0.08 | 3 | 1,429 | 0.34 | -0.70 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 27.00 | 29.40 | 28.20 | 33.56 | 0.00 | 0.00% | 0.11 | 0 | 518 | 0.39 | -0.82 | 0.01 | -0.09 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 36.10 | 38.50 | 37.30 | 58.43 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.42 | -0.90 | 0.01 | -0.06 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 270.00 | 45.60 | 48.80 | 47.20 | 68.71 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.51 | -0.94 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 54.90 | 58.80 | 56.85 | 78.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.58 | -0.97 | 0.00 | -0.02 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 290.00 | 64.90 | 68.80 | 66.85 | 72.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 8/7/2026 4:00:04 PM EST |
| 300.00 | 74.90 | 78.80 | 76.85 | 88.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 4:00:04 PM EST |
| 310.00 | 84.90 | 88.80 | 86.85 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 320.00 | 94.90 | 98.80 | 96.85 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 330.00 | 104.90 | 108.80 | 106.85 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 340.00 | 114.90 | 118.70 | 116.80 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 350.00 | 124.90 | 128.70 | 126.80 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 360.00 | 134.90 | 138.80 | 136.85 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 370.00 | 144.90 | 148.80 | 146.85 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 380.00 | 154.90 | 158.80 | 156.85 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 390.00 | 165.00 | 168.80 | 166.90 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 400.00 | 174.90 | 178.40 | 176.65 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |