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 | 33.00 | 34.20 | 33.60 | +1.10 | +3.39% | 12 | 13,741 | 1.05 | 0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 32.50 | 29.60 | 31.80 | 30.60 | 0.00 | 0.00% | 0 | 100 | 1.28 | 0.99 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 35.00 | 27.60 | 30.80 | 28.20 | 0.00 | 0.00% | 0 | 19 | 1.16 | 0.98 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 37.50 | 24.60 | 27.20 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 40.00 | 23.50 | 24.50 | 21.06 | 0.00 | 0.00% | 0 | 115 | 0.56 | 0.96 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:43 PM EST |
| 42.50 | 21.20 | 22.10 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 45.00 | 18.80 | 21.30 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.92 | 0.01 | -0.02 | 8/1/2024 | 9/6/2024 3:59:43 PM EST |
| 47.50 | 16.70 | 17.20 | 15.70 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.89 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 14.60 | 15.10 | 13.01 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.85 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:43 PM EST |
| 52.50 | 12.60 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 62 | 0.46 | 0.81 | 0.02 | -0.02 | 8/22/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 10.80 | 11.20 | 10.30 | 0.00 | 0.00% | 0 | 541 | 0.46 | 0.76 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 57.50 | 9.10 | 9.50 | 9.50 | +0.94 | +10.99% | 2 | 397 | 0.45 | 0.70 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 60.00 | 7.60 | 8.00 | 7.85 | +0.75 | +10.57% | 144 | 2,140 | 0.44 | 0.64 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 62.50 | 6.30 | 6.60 | 6.60 | +1.00 | +17.86% | 9 | 905 | 0.44 | 0.57 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 65.00 | 5.10 | 5.40 | 5.10 | +0.60 | +13.34% | 605 | 2,162 | 0.44 | 0.51 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 67.50 | 4.00 | 4.30 | 4.24 | +0.74 | +21.15% | 53 | 53 | 0.43 | 0.44 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 70.00 | 3.20 | 3.40 | 3.20 | +0.60 | +23.08% | 76 | 380 | 0.42 | 0.37 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 72.50 | 2.50 | 2.70 | 2.55 | +0.45 | +21.43% | 27 | 21 | 0.46 | 0.31 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 75.00 | 1.90 | 2.10 | 1.97 | +0.37 | +23.13% | 5 | 147 | 0.42 | 0.26 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 77.50 | 1.45 | 1.65 | 1.52 | +0.27 | +21.60% | 1 | 287 | 0.42 | 0.22 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 1.10 | 1.25 | 1.18 | +0.38 | +47.50% | 32 | 216 | 0.41 | 0.18 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 82.50 | 0.80 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.15 | 0.02 | -0.02 | 8/19/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 444 | 0.41 | 0.12 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 87.50 | 0.45 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.10 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 0.30 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.08 | 0.01 | -0.01 | 8/7/2024 | 9/6/2024 3:59:43 PM EST |
| 92.50 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 163 | 0.41 | 0.06 | 0.01 | -0.01 | 7/24/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 804 | 0.45 | 0.05 | 0.01 | -0.01 | 7/25/2024 | 9/6/2024 3:59:43 PM EST |
| 97.50 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.47 | 0.04 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 0.10 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 173 | 0.49 | 0.03 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 0.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.02 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 86 | 0.66 | 0.01 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 86 | 0.70 | 0.01 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 103 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 290 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 140.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 9/6/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 2 | 0.97 | 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 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 2 | 811 | 0.75 | -0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 32.50 | 0.10 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.01 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 35.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.02 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 37.50 | 0.15 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 103 | 0.61 | -0.03 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 40.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 20 | 1,031 | 0.60 | -0.04 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 42.50 | 0.55 | 0.70 | 0.55 | -0.10 | -15.39% | 1 | 545 | 0.56 | -0.06 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 45.00 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 332 | 0.53 | -0.08 | 0.01 | -0.02 | 8/15/2024 | 9/6/2024 3:59:43 PM EST |
| 47.50 | 1.00 | 1.15 | 1.12 | 0.00 | 0.00% | 0 | 321 | 0.51 | -0.11 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 0.00 | 0.00% | 10 | 537 | 0.49 | -0.15 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 52.50 | 1.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 943 | 0.48 | -0.19 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 2.45 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 715 | 0.47 | -0.24 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 57.50 | 3.20 | 3.40 | 3.24 | -0.36 | -10.00% | 10 | 630 | 0.46 | -0.30 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 60.00 | 4.10 | 4.40 | 4.30 | -0.40 | -8.52% | 1 | 1,055 | 0.45 | -0.36 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 62.50 | 5.20 | 5.50 | 5.50 | -0.40 | -6.78% | 11 | 144 | 0.44 | -0.43 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 65.00 | 6.50 | 6.80 | 7.50 | 0.00 | 0.00% | 0 | 113 | 0.43 | -0.49 | 0.03 | -0.03 | 8/28/2024 | 9/6/2024 3:59:43 PM EST |
| 67.50 | 8.00 | 8.20 | 8.10 | -0.70 | -7.96% | 1 | 11 | 0.43 | -0.56 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 70.00 | 8.80 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 133 | 0.42 | -0.63 | 0.03 | -0.03 | 8/22/2024 | 9/6/2024 3:59:43 PM EST |
| 72.50 | 11.30 | 11.80 | 11.45 | 0.00 | 0.00% | 0 | 48 | 0.42 | -0.69 | 0.02 | -0.02 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 75.00 | 13.20 | 13.60 | 14.10 | 0.00 | 0.00% | 0 | 394 | 0.40 | -0.74 | 0.02 | -0.02 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 77.50 | 13.50 | 15.80 | 16.50 | 0.00 | 0.00% | 0 | 108 | 0.40 | -0.78 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 15.60 | 17.80 | 18.70 | 0.00 | 0.00% | 0 | 123 | 0.43 | -0.82 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:43 PM EST |
| 82.50 | 19.70 | 20.20 | 20.30 | 0.00 | 0.00% | 0 | 210 | 0.48 | -0.85 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 22.00 | 22.30 | 30.90 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.01 | 8/5/2024 | 9/6/2024 3:59:43 PM EST |
| 87.50 | 22.50 | 24.70 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.01 | 8/8/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 26.00 | 27.80 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 3:59:43 PM EST |
| 92.50 | 27.70 | 31.20 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.01 | 8/2/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 30.00 | 33.80 | 36.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 8/2/2024 | 9/6/2024 3:59:43 PM EST |
| 97.50 | 32.50 | 36.40 | 37.91 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 8/8/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 35.10 | 37.70 | 40.41 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 40.00 | 43.80 | 47.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 45.00 | 48.30 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:43 PM EST |
| 115.00 | 50.20 | 52.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 120.00 | 56.10 | 58.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 125.00 | 60.00 | 63.80 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 9/6/2024 3:59:43 PM EST |
| 130.00 | 65.10 | 68.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 135.00 | 70.00 | 74.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 140.00 | 76.50 | 78.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 145.00 | 80.00 | 83.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 150.00 | 85.50 | 88.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 155.00 | 90.00 | 93.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 160.00 | 95.40 | 98.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST |