Options Chain for LAMB WESTON HLDGS INC COM (LW) - $54.66 as of 8/22/2025 4:05:28 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 | 27.60 | 30.40 | 29.00 | % | 1.05 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 26.00 | 27.90 | 26.95 | % | 0.90 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 22.60 | 25.40 | 24.00 | 22.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 20.60 | 22.90 | 21.75 | 16.40 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 18.20 | 20.90 | 19.55 | 22.30 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.99 | 0.97 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 15.50 | 18.30 | 16.90 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.84 | 0.95 | 0.01 | -0.02 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 14.50 | 15.10 | 14.80 | 10.60 | 0.00 | 0.00% | 0.35 | 0 | 95 | 0.54 | 0.93 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 12.50 | 12.70 | 12.60 | 9.31 | 0.00 | 0.00% | 0.28 | 0 | 181 | 0.43 | 0.87 | 0.02 | -0.03 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 9.70 | 10.90 | 10.30 | 12.69 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.54 | 0.83 | 0.02 | -0.03 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 8.20 | 8.50 | 8.35 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 178 | 0.42 | 0.79 | 0.03 | -0.04 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 6.40 | 6.60 | 6.50 | 6.24 | +1.21 | +24.06% | 0.12 | 2 | 143 | 0.42 | 0.72 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 4.80 | 5.10 | 4.95 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 261 | 0.42 | 0.63 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 3.50 | 3.80 | 3.65 | 3.51 | +0.76 | +27.64% | 0.06 | 1 | 920 | 0.42 | 0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 2.55 | 3.80 | 3.18 | 2.50 | +0.74 | +42.05% | 0.05 | 8 | 1,009 | 0.48 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 1.65 | 1.80 | 1.73 | 1.71 | +0.50 | +41.33% | 0.03 | 9 | 259 | 0.40 | 0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.40 | +61.54% | 0.02 | 6 | 5,166 | 0.39 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 0.50 | 0.75 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.38 | 0.16 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.15 | +60.00% | 0.00 | 10 | 905 | 0.41 | 0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.63 | 0.04 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.86 | 0.02 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 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 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.93 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.86 | -94.51% | 0.01 | 6 | 1,548 | 0.89 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.06 | -0.06 | -50.00% | 0.01 | 6 | 6,529 | 0.79 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 1.35 | 0.73 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.70 | -0.05 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.70 | -0.07 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.33 | -0.15 | -31.25% | 0.00 | 3 | 459 | 0.47 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.35 | -36.85% | 0.01 | 5 | 671 | 0.43 | -0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.15 | -0.45 | -28.13% | 0.02 | 16 | 362 | 0.43 | -0.21 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 1.60 | 1.75 | 1.68 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 332 | 0.42 | -0.28 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 2.55 | 2.75 | 2.65 | 2.75 | -0.81 | -22.76% | 0.05 | 9 | 193 | 0.43 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 3.70 | 4.00 | 3.85 | 4.00 | -0.60 | -13.05% | 0.07 | 3 | 231 | 0.43 | -0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 5.00 | 5.40 | 5.20 | 7.05 | 0.00 | 0.00% | 0.09 | 0 | 589 | 0.41 | -0.58 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 6.80 | 7.10 | 6.95 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 701 | 0.41 | -0.69 | 0.04 | -0.03 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 8.30 | 9.10 | 8.70 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.37 | -0.77 | 0.04 | -0.02 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 10.30 | 12.90 | 11.60 | % | 0.17 | 0 | 0 | 0.68 | -0.84 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 11.90 | 15.10 | 13.50 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.01 | 3/27/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 17.30 | 19.70 | 18.50 | 21.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 3/31/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 22.30 | 24.60 | 23.45 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 27.30 | 29.90 | 28.60 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |