Options Chain for LAMB WESTON HLDGS INC COM (LW) - $59.61 as of 11/26/2025 8:37:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.20 | 34.00 | 32.10 | % | 1.17 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 30.00 | 27.70 | 31.30 | 29.50 | 29.55 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:00 PM EST |
| 32.50 | 25.30 | 28.90 | 27.10 | % | 0.83 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 35.00 | 22.80 | 26.60 | 24.70 | 16.90 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:00 PM EST |
| 37.50 | 20.30 | 24.10 | 22.20 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 40.00 | 18.10 | 20.70 | 19.40 | 17.30 | 0.00 | 0.00% | 0.48 | 0 | 109 | 0.88 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 42.50 | 15.60 | 18.00 | 16.80 | 9.30 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 13.50 | 15.60 | 14.55 | 13.02 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.65 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 11/26/2025 4:00:00 PM EST |
| 47.50 | 10.90 | 13.30 | 12.10 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 404 | 0.60 | 0.94 | 0.01 | -0.02 | 10/20/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 9.00 | 10.90 | 9.95 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 798 | 0.52 | 0.89 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 52.50 | 6.90 | 8.90 | 7.90 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.50 | 0.82 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 6.30 | 7.10 | 6.70 | 6.60 | +0.50 | +8.20% | 0.12 | 1 | 279 | 0.44 | 0.73 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 57.50 | 4.60 | 5.30 | 4.95 | 4.89 | +0.34 | +7.48% | 0.09 | 1 | 422 | 0.41 | 0.63 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 3.30 | 3.90 | 3.60 | 3.49 | +0.19 | +5.76% | 0.06 | 8 | 2,609 | 0.41 | 0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 62.50 | 2.25 | 2.85 | 2.55 | 2.50 | +0.25 | +11.12% | 0.04 | 14 | 621 | 0.41 | 0.42 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 1.50 | 2.00 | 1.75 | 1.65 | +0.09 | +5.77% | 0.03 | 15 | 3,416 | 0.41 | 0.32 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 67.50 | 0.95 | 1.20 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,112 | 0.39 | 0.23 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.50 | 1.05 | 0.78 | 0.70 | -0.02 | -2.78% | 0.01 | 4 | 2,194 | 0.41 | 0.16 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 72.50 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,223 | 0.39 | 0.11 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,665 | 0.41 | 0.07 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.36 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.44 | 0.03 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.65 | 0.02 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.69 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.62 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.62 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.49 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 902 | 0.44 | -0.06 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,995 | 0.41 | -0.11 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 52.50 | 0.80 | 1.15 | 0.98 | 0.95 | -0.12 | -11.22% | 0.02 | 1 | 862 | 0.42 | -0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 1.35 | 2.00 | 1.68 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1,558 | 0.42 | -0.27 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 57.50 | 2.15 | 3.00 | 2.58 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 293 | 0.42 | -0.37 | 0.04 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 3.30 | 4.10 | 3.70 | 6.26 | 0.00 | 0.00% | 0.06 | 0 | 678 | 0.41 | -0.47 | 0.04 | -0.04 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 62.50 | 4.80 | 5.50 | 5.15 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 490 | 0.41 | -0.58 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 6.50 | 7.20 | 6.85 | 8.95 | 0.00 | 0.00% | 0.11 | 0 | 784 | 0.40 | -0.68 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 67.50 | 8.40 | 9.10 | 8.75 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 206 | 0.39 | -0.77 | 0.03 | -0.03 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 10.40 | 12.30 | 11.35 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 164 | 0.61 | -0.84 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 72.50 | 12.70 | 14.50 | 13.60 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 154 | 0.64 | -0.89 | 0.02 | -0.02 | 10/1/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 15.00 | 16.90 | 15.95 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.68 | -0.93 | 0.02 | -0.01 | 9/30/2025 | 11/26/2025 4:00:00 PM EST |
| 77.50 | 17.30 | 19.90 | 18.60 | 22.60 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.82 | -0.96 | 0.01 | -0.01 | 4/8/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 18.80 | 22.40 | 20.60 | 15.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.87 | -0.97 | 0.01 | -0.01 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 82.50 | 21.30 | 24.90 | 23.10 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.93 | -0.98 | 0.00 | 0.00 | 12/16/2024 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 23.80 | 27.40 | 25.60 | 27.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.98 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:00 PM EST |
| 87.50 | 26.30 | 29.90 | 28.10 | 28.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 28.80 | 32.40 | 30.60 | 37.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:00 PM EST |
| 92.50 | 31.30 | 34.90 | 33.10 | 31.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 33.80 | 37.40 | 35.60 | 20.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 11/26/2025 4:00:00 PM EST |
| 97.50 | 36.30 | 39.90 | 38.10 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 38.80 | 42.40 | 40.60 | 48.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 43.80 | 47.40 | 45.60 | 41.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 48.80 | 52.40 | 50.60 | 26.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 53.80 | 57.40 | 55.60 | 19.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 58.80 | 62.40 | 60.60 | % | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 63.80 | 67.40 | 65.60 | % | 0.52 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 130.00 | 68.80 | 72.40 | 70.60 | % | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 135.00 | 73.80 | 77.40 | 75.60 | % | 0.56 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 140.00 | 78.80 | 82.40 | 80.60 | % | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 83.80 | 87.40 | 85.60 | % | 0.59 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 88.80 | 92.40 | 90.60 | % | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 155.00 | 93.80 | 97.40 | 95.60 | % | 0.62 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 98.80 | 102.40 | 100.60 | % | 0.63 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |