Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

LOW
Lowe's Companies Inc.
stock NYSE

At Close
May 9, 2025 3:59:57 PM EDT
222.19USD-1.020%(-2.29)2,054,235
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:07:30 AM EDT
225.15USD+0.298%(+0.67)0
After-hours
May 9, 2025 4:06:30 PM EDT
222.26USD+0.036%(+0.08)86,728
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,40310,6465,8699,968


LOW Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

LOW Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

LOW Jan 16, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


LOW Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420 C0.58-71.71%1901-29LOW260116C00420000
410 C0.52-77.78%2603-05LOW260116C00410000
400 C0.25+4.17%62004-07LOW260116C00400000
390 C0.17-74.24%220804-03LOW260116C00390000
380 C1.64+1.23%54401-29LOW260116C00380000
370 C0.70-22.22%23103-12LOW260116C00370000
360 C0.70-22.22%233903-13LOW260116C00360000
350 C4.40+528.57%234304-07LOW260116C00350000
340 C0.59+22.92%11,34204-23LOW260116C00340000
330 C0.590.00%11,34304-17LOW260116C00330000
320 C1.12+1.82%239305-02LOW260116C00320000
310 C1.46-3.95%364504-29LOW260116C00310000
300 C2.04+2.00%151405-06LOW260116C00300000
290 C2.90-12.12%161005-06LOW260116C00290000
280 C4.70+13.53%457505-02LOW260116C00280000
270 C6.40+6.67%289205-08LOW260116C00270000
260 C8.70+5.07%21,58805-08LOW260116C00260000
250 C11.08-2.38%760405-06LOW260116C00250000
240 C16.68-3.02%145205-05LOW260116C00240000
230 C19.35-0.92%12268805-08LOW260116C00230000
220 C25.95+1.17%20043405-08LOW260116C00220000
210 C32.70-2.10%242105-08LOW260116C00210000
200 C39.20+17.01%128005-02LOW260116C00200000
195 C64.60-25.62%34201-14LOW260116C00195000
190 C41.25-16.58%14204-07LOW260116C00190000
185 C97.55+11.04%21611-27LOW260116C00185000
180 C51.00+0.99%11904-28LOW260116C00180000
175 C58.30+22.61%12904-14LOW260116C00175000
170 C107.00-1.65%201511-15LOW260116C00170000
165 C108.25-1.28%1711-07LOW260116C00165000
160 C100.60-13.16%21612-18LOW260116C00160000
155 C122.60+1.87%122511-18LOW260116C00155000
150 C86.21+5.07%22603-27LOW260116C00150000
145 C84.00-0.66%1505-08LOW260116C00145000
140 C107.45+31.65%1302-29LOW260116C00140000
135 C124.90-12.35%24802-06LOW260116C00135000
130 C91.14-24.99%41004-10LOW260116C00130000
125 C88.75-13.71%14804-09LOW260116C00125000
120 C114.13-24.42%23103-27LOW260116C00120000
115 C97.61-9.45%12104-21LOW260116C00115000
110 C118.05-27.26%11605-05LOW260116C00110000
105 C161.95-1.40%243711-07LOW260116C00105000
100 C118.17-4.09%2704-22LOW260116C00100000
95 C123.05-1.83%2504-22LOW260116C00095000
Puts
StrikePriceChangeVolOILastContract Name
420 P00%0LOW260116P00420000
410 P00%0LOW260116P00410000
400 P00%0LOW260116P00400000
390 P00%0LOW260116P00390000
380 P00%0LOW260116P00380000
370 P00%0LOW260116P00370000
360 P89.000%2111-12LOW260116P00360000
350 P00%0LOW260116P00350000
340 P00%0LOW260116P00340000
330 P66.20-25.20%2111-04LOW260116P00330000
320 P77.00+17.56%210103-06LOW260116P00320000
310 P63.25-1.63%1702-27LOW260116P00310000
300 P85.00+6.33%11904-07LOW260116P00300000
290 P75.30+8.42%22104-07LOW260116P00290000
280 P65.50-1.80%116504-10LOW260116P00280000
270 P60.74+65.96%1624904-07LOW260116P00270000
260 P43.95-21.73%163104-23LOW260116P00260000
250 P33.78-7.96%195304-29LOW260116P00250000
240 P26.35-4.36%196605-08LOW260116P00240000
230 P22.20+7.51%32,75505-07LOW260116P00230000
220 P16.55-6.76%31,55905-08LOW260116P00220000
210 P15.00+3.45%21,42104-25LOW260116P00210000
200 P10.15-3.79%277905-08LOW260116P00200000
195 P9.40-9.62%534105-06LOW260116P00195000
190 P10.00-10.55%239004-22LOW260116P00190000
185 P7.65-9.89%176304-23LOW260116P00185000
180 P6.75+2.27%267604-25LOW260116P00180000
175 P4.85-14.16%221405-08LOW260116P00175000
170 P4.20-13.93%818305-08LOW260116P00170000
165 P4.23-20.19%222004-30LOW260116P00165000
160 P3.30-28.26%15005-01LOW260116P00160000
155 P3.08-13.97%271204-30LOW260116P00155000
150 P2.72-22.51%23304-30LOW260116P00150000
145 P2.22-34.32%211704-29LOW260116P00145000
140 P2.85+28.38%42804-11LOW260116P00140000
135 P2.50-12.28%48504-11LOW260116P00135000
130 P1.42-30.73%816104-15LOW260116P00130000
125 P3.35+68.34%216304-30LOW260116P00125000
120 P1.86-22.50%111404-15LOW260116P00120000
115 P0.80-20.79%41405-02LOW260116P00115000
110 P0.76-36.67%64304-28LOW260116P00110000
105 P0.56-60.00%218105-08LOW260116P00105000
100 P0.930.00%408904-11LOW260116P00100000
95 P1.39+39.00%51,63204-30LOW260116P00095000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC