Options Chain for LAMB WESTON HLDGS INC COM (LW) - $60.29 as of 2/4/2025 2:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.60 | 23.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 18.10 | 21.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 42.50 | 15.70 | 18.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 13.50 | 15.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 47.50 | 10.70 | 12.70 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 8.70 | 11.20 | % | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 52.50 | 6.90 | 9.10 | % | 0 | 0 | 0.62 | 0.85 | 0.03 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 5.50 | 6.00 | 5.50 | -0.40 | -6.78% | 2 | 62 | 0.39 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 3.80 | 4.20 | 4.30 | -1.20 | -21.82% | 1 | 1 | 0.36 | 0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 2.60 | 3.00 | 2.85 | -0.25 | -8.07% | 4 | 42 | 0.37 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 1.80 | 1.90 | 1.79 | -0.07 | -3.77% | 12 | 330 | 0.37 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 1.10 | 1.30 | 1.18 | -0.26 | -18.06% | 23 | 16 | 0.38 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 0.55 | 0.85 | 0.77 | -0.20 | -20.62% | 29 | 3,462 | 0.37 | 0.18 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.35 | 0.55 | 0.53 | -0.10 | -15.88% | 2 | 63 | 0.38 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 47.50 | 0.05 | 0.25 | 0.20 | -0.13 | -39.40% | 3 | 1 | 0.43 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.20 | 0.35 | 0.32 | +0.06 | +23.08% | 6 | 7 | 0.34 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.60 | 0.70 | 0.63 | -0.04 | -5.97% | 16 | 45 | 0.37 | -0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 1.15 | 1.35 | 1.30 | -0.02 | -1.52% | 16 | 17,385 | 0.37 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 1.95 | 2.10 | 2.05 | +0.20 | +10.82% | 24 | 3,127 | 0.35 | -0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 3.10 | 3.50 | 3.30 | 0.00 | 0.00% | 25 | 59 | 0.36 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 4.70 | 5.00 | 4.60 | +0.52 | +12.75% | 1 | 17 | 0.36 | -0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 6.50 | 7.80 | 6.33 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.74 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 8.60 | 9.50 | 7.45 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.82 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 9.60 | 12.40 | 8.82 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.88 | 0.03 | -0.02 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 14.50 | 17.30 | 15.55 | % | 2 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 80.00 | 19.30 | 22.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 23.80 | 26.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 29.80 | 33.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |