Options Chain for LAMB WESTON HLDGS INC COM (LW) - $41.52 as of 1/7/2026 12:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 6.60 | 10.50 | 8.55 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 33.00 | 5.60 | 9.50 | 7.55 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 34.00 | 5.40 | 8.30 | 6.85 | % | 0.20 | 0 | 0 | 0.95 | 0.98 | 0.03 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 35.00 | 4.50 | 6.60 | 5.55 | % | 0.16 | 0 | 0 | 0.69 | 0.93 | 0.04 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 36.00 | 3.50 | 5.70 | 4.60 | % | 0.13 | 0 | 0 | 0.64 | 0.88 | 0.05 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 37.00 | 2.60 | 4.90 | 3.75 | % | 0.10 | 0 | 0 | 0.60 | 0.82 | 0.07 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 38.00 | 2.85 | 3.30 | 3.08 | % | 0.08 | 0 | 0 | 0.32 | 0.73 | 0.08 | -0.02 | 1/7/2026 11:59:01 AM EST | |||
| 39.00 | 2.20 | 2.50 | 2.35 | % | 0.06 | 0 | 0 | 0.32 | 0.64 | 0.09 | -0.02 | 1/7/2026 11:59:01 AM EST | |||
| 40.00 | 1.65 | 1.95 | 1.80 | 1.58 | -1.66 | -51.24% | 0.04 | 20 | 1 | 0.31 | 0.54 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 11:59:01 AM EST |
| 41.00 | 1.15 | 1.40 | 1.28 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | 0.44 | 0.10 | -0.02 | 1/6/2026 | 1/7/2026 11:59:01 AM EST |
| 42.00 | 0.80 | 1.20 | 1.00 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.35 | 0.09 | -0.02 | 1/6/2026 | 1/7/2026 11:59:01 AM EST |
| 43.00 | 0.55 | 0.75 | 0.65 | 1.05 | +0.23 | +28.05% | 0.02 | 8 | 1 | 0.31 | 0.26 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:59:01 AM EST |
| 44.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.07 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 45.00 | 0.10 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | 0.12 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 11:59:01 AM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.08 | 0.04 | -0.01 | 1/5/2026 | 1/7/2026 11:59:01 AM EST |
| 47.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.03 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | 0.35 | % | 0.01 | 8 | 0 | 0.52 | 0.03 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 11:59:01 AM EST | |
| 49.00 | 0.00 | 1.25 | 0.63 | 0.33 | % | 0.01 | 1 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 11:59:01 AM EST | |
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 51.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 52.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 34.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.03 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 35.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.04 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 36.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.05 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 37.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.07 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 38.00 | 0.55 | 0.75 | 0.65 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.08 | -0.02 | 1/7/2026 11:59:01 AM EST | |||
| 39.00 | 0.90 | 1.10 | 1.00 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.09 | -0.02 | 1/7/2026 11:59:01 AM EST | |||
| 40.00 | 1.15 | 1.50 | 1.33 | % | 0.03 | 0 | 0 | 0.30 | -0.46 | 0.10 | -0.02 | 1/7/2026 11:59:01 AM EST | |||
| 41.00 | 1.85 | 2.05 | 1.95 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.56 | 0.10 | -0.02 | 1/5/2026 | 1/7/2026 11:59:01 AM EST |
| 42.00 | 2.40 | 2.70 | 2.55 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.65 | 0.09 | -0.02 | 1/5/2026 | 1/7/2026 11:59:01 AM EST |
| 43.00 | 3.20 | 3.50 | 3.35 | % | 0.08 | 0 | 0 | 0.31 | -0.74 | 0.08 | -0.02 | 1/7/2026 11:59:01 AM EST | |||
| 44.00 | 3.20 | 4.80 | 4.00 | % | 0.09 | 0 | 0 | 0.47 | -0.82 | 0.07 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 45.00 | 4.10 | 6.40 | 5.25 | % | 0.12 | 0 | 0 | 0.66 | -0.88 | 0.06 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 46.00 | 5.00 | 7.00 | 6.00 | % | 0.13 | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 47.00 | 6.00 | 8.30 | 7.15 | % | 0.15 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 1/7/2026 11:59:01 AM EST | |||
| 48.00 | 6.90 | 9.40 | 8.15 | % | 0.17 | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 49.00 | 7.00 | 10.60 | 8.80 | % | 0.18 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 50.00 | 8.00 | 11.80 | 9.90 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 51.00 | 9.10 | 12.70 | 10.90 | % | 0.21 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:59:01 AM EST | |||
| 52.00 | 9.90 | 13.80 | 11.85 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:01 AM EST |