Options Chain for LAMB WESTON HLDGS INC COM (LW) - $62.09 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.60 | 34.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 32.50 | 28.90 | 33.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 35.00 | 27.10 | 28.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 37.50 | 24.60 | 27.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 40.00 | 22.90 | 25.60 | 23.20 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.99 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:43 PM EST |
| 42.50 | 20.90 | 21.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 45.00 | 18.00 | 19.90 | 18.30 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.97 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:43 PM EST |
| 47.50 | 16.10 | 16.50 | 11.90 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.95 | 0.01 | -0.02 | 8/6/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 13.80 | 15.90 | 12.50 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.91 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 52.50 | 11.60 | 12.00 | 11.20 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.87 | 0.02 | -0.04 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 8.50 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 155 | 0.54 | 0.81 | 0.02 | -0.04 | 8/26/2024 | 9/6/2024 3:59:43 PM EST |
| 57.50 | 7.80 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 82 | 0.53 | 0.74 | 0.03 | -0.05 | 8/26/2024 | 9/6/2024 3:59:43 PM EST |
| 60.00 | 6.20 | 6.50 | 6.40 | +1.00 | +18.52% | 25 | 447 | 0.53 | 0.66 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 62.50 | 4.80 | 5.00 | 4.92 | +0.72 | +17.15% | 2 | 724 | 0.52 | 0.57 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 65.00 | 3.60 | 3.80 | 3.70 | +0.60 | +19.36% | 118 | 6,508 | 0.52 | 0.48 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 67.50 | 2.70 | 2.80 | 2.75 | +0.60 | +27.91% | 1 | 299 | 0.51 | 0.39 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 70.00 | 1.90 | 2.00 | 1.98 | +0.43 | +27.75% | 236 | 6,728 | 0.51 | 0.31 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 72.50 | 1.30 | 1.45 | 1.45 | +0.44 | +43.57% | 27 | 688 | 0.49 | 0.24 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 75.00 | 0.90 | 1.05 | 0.98 | +0.31 | +46.27% | 31 | 289 | 0.49 | 0.18 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 77.50 | 0.60 | 0.80 | 0.65 | +0.20 | +44.45% | 6 | 125 | 0.50 | 0.13 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 0.40 | 0.55 | 0.40 | +0.09 | +29.04% | 1 | 730 | 0.50 | 0.09 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 82.50 | 0.25 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 166 | 0.50 | 0.06 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1,743 | 0.51 | 0.04 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 87.50 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 228 | 0.52 | 0.03 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,711 | 0.53 | 0.02 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:43 PM EST |
| 92.50 | 0.10 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 849 | 0.66 | 0.01 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 496 | 0.84 | 0.01 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:43 PM EST |
| 97.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.87 | 0.01 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.25 | 0.10 | +0.02 | +25.00% | 1 | 552 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 869 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:43 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:43 PM EST |
| 37.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:43 PM EST |
| 40.00 | 0.10 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 71 | 0.86 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 42.50 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.61 | -0.01 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:43 PM EST |
| 45.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 309 | 0.65 | -0.03 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 47.50 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 164 | 0.60 | -0.05 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 0.55 | 0.70 | 0.57 | -0.08 | -12.31% | 6 | 13,876 | 0.59 | -0.09 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 52.50 | 0.85 | 1.00 | 0.91 | -0.04 | -4.22% | 6 | 105 | 0.56 | -0.13 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 1.30 | 1.45 | 1.41 | -0.10 | -6.63% | 16 | 2,484 | 0.55 | -0.19 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 57.50 | 1.95 | 2.15 | 2.00 | -0.20 | -9.10% | 31 | 617 | 0.54 | -0.26 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 60.00 | 2.85 | 3.00 | 2.88 | -0.42 | -12.73% | 825 | 2,170 | 0.53 | -0.34 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 62.50 | 3.90 | 4.10 | 4.00 | -0.60 | -13.05% | 13 | 240 | 0.52 | -0.43 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 65.00 | 5.20 | 5.40 | 5.20 | -0.74 | -12.46% | 35 | 653 | 0.52 | -0.52 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 67.50 | 6.70 | 6.90 | 6.70 | -0.80 | -10.67% | 42 | 7 | 0.51 | -0.61 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 70.00 | 7.60 | 10.00 | 9.07 | 0.00 | 0.00% | 0 | 1,079 | 0.51 | -0.69 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 72.50 | 8.40 | 10.70 | 11.20 | 0.00 | 0.00% | 0 | 68 | 0.50 | -0.76 | 0.03 | -0.04 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 75.00 | 11.60 | 12.80 | 15.00 | 0.00 | 0.00% | 0 | 2,153 | 0.41 | -0.82 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 77.50 | 14.50 | 15.00 | 24.99 | 0.00 | 0.00% | 0 | 78 | 0.64 | -0.87 | 0.02 | -0.03 | 7/25/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 17.00 | 17.60 | 23.80 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.91 | 0.02 | -0.02 | 7/24/2024 | 9/6/2024 3:59:43 PM EST |
| 82.50 | 19.20 | 21.30 | 20.00 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.94 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 21.60 | 22.20 | 22.40 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.96 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:43 PM EST |
| 87.50 | 24.10 | 24.90 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 25.30 | 28.90 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:43 PM EST |
| 92.50 | 27.60 | 31.40 | 37.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 30.00 | 33.90 | 40.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:43 PM EST |
| 97.50 | 33.20 | 36.10 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 35.00 | 38.80 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 40.00 | 43.70 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 45.00 | 48.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 115.00 | 50.00 | 53.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 120.00 | 55.20 | 58.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 125.00 | 60.00 | 63.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 130.00 | 65.00 | 68.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 135.00 | 70.00 | 73.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 140.00 | 75.60 | 78.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 145.00 | 80.20 | 83.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 150.00 | 85.00 | 88.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 155.00 | 90.20 | 93.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST |