Options Chain for LAMB WESTON HLDGS INC COM (LW) - $45.54 as of 1/30/2026 6:36:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 10.80 | 13.50 | 12.15 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 35.00 | 9.80 | 12.70 | 11.25 | % | 0.32 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 36.00 | 8.80 | 11.50 | 10.15 | % | 0.28 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 37.00 | 7.90 | 10.50 | 9.20 | % | 0.25 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 38.00 | 6.90 | 9.00 | 7.95 | % | 0.21 | 0 | 0 | 0.71 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 39.00 | 6.00 | 8.40 | 7.20 | % | 0.18 | 0 | 0 | 0.75 | 0.92 | 0.03 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 40.00 | 5.10 | 7.00 | 6.05 | % | 0.15 | 0 | 0 | 0.58 | 0.89 | 0.03 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 41.00 | 4.10 | 6.40 | 5.25 | 3.24 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.61 | 0.86 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 42.00 | 3.70 | 5.70 | 4.70 | % | 0.11 | 0 | 0 | 0.60 | 0.82 | 0.05 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 43.00 | 3.60 | 4.00 | 3.80 | % | 0.09 | 0 | 0 | 0.31 | 0.77 | 0.06 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 44.00 | 2.80 | 3.30 | 3.05 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.08 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 45.00 | 2.15 | 2.55 | 2.35 | % | 0.05 | 0 | 0 | 0.30 | 0.63 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 46.00 | 0.90 | 2.00 | 1.45 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 47.00 | 1.10 | 1.50 | 1.30 | % | 0.03 | 0 | 0 | 0.31 | 0.45 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 48.00 | 0.85 | 1.10 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | 0.36 | 0.09 | -0.03 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 49.00 | 0.55 | 0.85 | 0.70 | 0.55 | +0.13 | +30.96% | 0.01 | 30 | 1 | 0.30 | 0.28 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.20 | +66.67% | 0.01 | 4 | 4 | 0.30 | 0.22 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 51.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.05 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 52.00 | 0.15 | 0.50 | 0.33 | 0.17 | % | 0.01 | 30 | 0 | 0.33 | 0.12 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST | |
| 53.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.03 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.03 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.02 | -0.01 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | -0.01 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.02 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.05 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 39.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.03 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 40.00 | 0.15 | 0.45 | 0.30 | 0.48 | % | 0.01 | 1 | 0 | 0.39 | -0.11 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:45 PM EST | |
| 41.00 | 0.25 | 0.45 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.14 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 42.00 | 0.35 | 0.60 | 0.48 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | -0.18 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 43.00 | 0.50 | 0.85 | 0.68 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.23 | 0.06 | -0.03 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 44.00 | 0.80 | 1.10 | 0.95 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.33 | -0.30 | 0.08 | -0.03 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 45.00 | 1.15 | 1.45 | 1.30 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 46.00 | 1.45 | 1.90 | 1.68 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 47.00 | 2.05 | 2.40 | 2.23 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 48.00 | 2.70 | 3.10 | 2.90 | % | 0.06 | 0 | 0 | 0.31 | -0.64 | 0.09 | -0.03 | 1/30/2026 3:59:45 PM EST | |||
| 49.00 | 3.40 | 3.80 | 3.60 | % | 0.07 | 0 | 0 | 0.31 | -0.72 | 0.08 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 50.00 | 3.50 | 5.70 | 4.60 | % | 0.09 | 0 | 0 | 0.57 | -0.78 | 0.07 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 51.00 | 4.20 | 6.60 | 5.40 | % | 0.11 | 0 | 0 | 0.61 | -0.83 | 0.05 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 52.00 | 5.40 | 7.50 | 6.45 | % | 0.12 | 0 | 0 | 0.63 | -0.88 | 0.04 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 53.00 | 6.00 | 8.50 | 7.25 | % | 0.14 | 0 | 0 | 0.68 | -0.91 | 0.03 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 54.00 | 6.70 | 9.50 | 8.10 | % | 0.15 | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 55.00 | 7.70 | 10.40 | 9.05 | % | 0.16 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 1/30/2026 3:59:45 PM EST |