Options Chain for LAMB WESTON HLDGS INC COM (LW) - $42.48 as of 12/26/2025 11:35:39 AM 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 | 12.90 | 16.90 | 14.90 | 15.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 30.00 | 10.50 | 14.40 | 12.45 | % | 0.41 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 32.50 | 8.00 | 12.00 | 10.00 | % | 0.31 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 35.00 | 5.60 | 8.00 | 6.80 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.56 | 0.96 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 37.50 | 4.80 | 5.50 | 5.15 | 7.36 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.36 | 0.87 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 40.00 | 2.75 | 3.80 | 3.28 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.30 | 0.72 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 42.50 | 1.45 | 1.60 | 1.53 | 1.60 | -0.40 | -20.00% | 0.04 | 85 | 610 | 0.26 | 0.49 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.17 | -17.90% | 0.02 | 104 | 1,591 | 0.29 | 0.29 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 47.50 | 0.40 | 0.45 | 0.43 | 0.41 | -0.07 | -14.59% | 0.01 | 104 | 5,125 | 0.31 | 0.17 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.09 | -37.50% | 0.01 | 11 | 691 | 0.33 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.25 | +0.06 | +31.58% | 0.00 | 5 | 51 | 0.35 | 0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 40 | 0.40 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | -0.04 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 37.50 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.28 | -0.13 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.03 | -3.53% | 0.02 | 24 | 610 | 0.27 | -0.28 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 42.50 | 1.85 | 2.05 | 1.95 | 1.90 | +0.15 | +8.58% | 0.05 | 111 | 570 | 0.27 | -0.51 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 3.50 | 3.90 | 3.70 | 3.75 | -0.55 | -12.80% | 0.08 | 1 | 297 | 0.28 | -0.71 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 47.50 | 5.30 | 6.40 | 5.85 | 4.94 | 0.00 | 0.00% | 0.12 | 0 | 168 | 0.42 | -0.83 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 7.60 | 8.50 | 8.05 | 8.00 | +0.80 | +11.12% | 0.16 | 2 | 11 | 0.42 | -0.90 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 52.50 | 9.70 | 11.10 | 10.40 | 7.98 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.52 | -0.94 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 12.20 | 14.00 | 13.10 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.68 | -0.97 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 57.50 | 14.20 | 16.50 | 15.35 | 14.74 | 0.00 | 0.00% | 0.27 | 0 | 242 | 0.77 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 15.90 | 19.80 | 17.85 | 17.02 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 62.50 | 18.40 | 22.30 | 20.35 | 18.17 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 20.80 | 24.80 | 22.80 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 67.50 | 23.30 | 27.30 | 25.30 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 25.80 | 29.80 | 27.80 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 75.00 | 30.80 | 34.70 | 32.75 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 80.00 | 35.70 | 39.70 | 37.70 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 85.00 | 40.70 | 44.70 | 42.70 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 90.00 | 45.70 | 49.70 | 47.70 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |