Options Chain for LAMB WESTON HLDGS INC COM (LW) - $62.95 as of 1/22/2025 9:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.10 | 31.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 25.60 | 29.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 23.10 | 27.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 20.90 | 23.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 19.30 | 21.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 16.20 | 18.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 13.80 | 16.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 10.60 | 13.90 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 52.50 | 9.70 | 11.20 | % | 0 | 0 | 0.55 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 6.60 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 57.50 | 3.50 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.83 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 3.60 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 195 | 0.34 | 0.70 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 62.50 | 2.30 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 3,273 | 0.32 | 0.52 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 1.35 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 4,771 | 0.32 | 0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.50 | 0.75 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1,210 | 0.35 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 5,610 | 0.37 | 0.16 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 72.50 | 0.25 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 388 | 0.41 | 0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 0.20 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 226 | 0.40 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 77.50 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 82.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 87.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 52.50 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 128 | 0.38 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 55.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 5,383 | 0.33 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 57.50 | 0.30 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 2,572 | 0.30 | -0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 1.00 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 11,145 | 0.32 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 62.50 | 2.20 | 2.35 | 2.95 | 0.00 | 0.00% | 0 | 429 | 0.32 | -0.48 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 3.60 | 4.00 | 4.62 | 0.00 | 0.00% | 0 | 423 | 0.32 | -0.64 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.50 | 5.70 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 183 | 0.36 | -0.76 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 7.90 | 8.50 | 10.20 | 0.00 | 0.00% | 0 | 51 | 0.42 | -0.84 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 72.50 | 10.00 | 12.20 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.90 | 0.02 | -0.02 | 12/31/2024 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 12.30 | 14.80 | 13.05 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.93 | 0.02 | -0.01 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 77.50 | 14.80 | 17.00 | 15.49 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.96 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 17.10 | 19.80 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 82.50 | 19.70 | 22.30 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 22.10 | 24.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 87.50 | 23.50 | 27.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 25.80 | 29.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 95.00 | 30.80 | 34.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 100.00 | 35.80 | 39.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 105.00 | 40.80 | 44.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 110.00 | 45.80 | 49.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 115.00 | 50.80 | 54.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 120.00 | 55.90 | 59.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |