Options Chain for LAMB WESTON HLDGS INC COM (LW) - $41.25 as of 3/25/2026 6:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.00 | 12.40 | 11.70 | % | 0.39 | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 32.00 | 8.90 | 10.50 | 9.70 | % | 0.30 | 0 | 0 | 1.26 | 0.93 | 0.02 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 33.00 | 8.40 | 9.40 | 8.90 | % | 0.27 | 0 | 0 | 1.10 | 0.91 | 0.02 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 34.00 | 7.50 | 8.50 | 8.00 | % | 0.24 | 0 | 0 | 1.05 | 0.89 | 0.03 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 35.00 | 6.60 | 7.70 | 7.15 | % | 0.20 | 0 | 0 | 1.04 | 0.86 | 0.03 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 36.00 | 5.80 | 7.00 | 6.40 | % | 0.18 | 0 | 0 | 0.73 | 0.82 | 0.04 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 37.00 | 4.90 | 6.10 | 5.50 | % | 0.15 | 0 | 0 | 0.70 | 0.79 | 0.04 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 37.50 | 4.50 | 5.60 | 5.05 | % | 0.13 | 0 | 0 | 0.68 | 0.77 | 0.04 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 38.00 | 4.40 | 5.20 | 4.80 | % | 0.13 | 0 | 1 | 0.74 | 0.74 | 0.05 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 38.50 | 4.30 | 4.80 | 4.55 | % | 0.12 | 0 | 0 | 0.78 | 0.72 | 0.05 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 39.00 | 4.00 | 4.50 | 4.25 | % | 0.11 | 0 | 0 | 0.78 | 0.69 | 0.05 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 39.50 | 3.10 | 4.20 | 3.65 | % | 0.09 | 0 | 0 | 0.69 | 0.67 | 0.05 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 40.00 | 3.30 | 3.80 | 3.55 | % | 0.09 | 0 | 2 | 0.75 | 0.64 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 40.50 | 2.85 | 3.50 | 3.18 | % | 0.08 | 0 | 0 | 0.73 | 0.61 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 41.00 | 2.70 | 3.40 | 3.05 | % | 0.07 | 0 | 13 | 0.77 | 0.58 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 41.50 | 2.35 | 2.95 | 2.65 | % | 0.06 | 0 | 0 | 0.72 | 0.55 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 42.00 | 2.15 | 2.75 | 2.45 | % | 0.06 | 0 | 15 | 0.73 | 0.51 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 42.50 | 1.95 | 2.45 | 2.20 | % | 0.05 | 0 | 0 | 0.73 | 0.48 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 43.00 | 1.70 | 2.30 | 2.00 | % | 0.05 | 0 | 15 | 0.73 | 0.45 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 43.50 | 1.50 | 2.05 | 1.78 | % | 0.04 | 0 | 0 | 0.72 | 0.42 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 44.00 | 1.20 | 1.85 | 1.53 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.39 | 0.06 | -0.07 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 44.50 | 1.20 | 1.70 | 1.45 | % | 0.03 | 0 | 0 | 0.72 | 0.36 | 0.06 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 45.00 | 1.05 | 1.50 | 1.28 | 1.08 | +0.26 | +31.71% | 0.03 | 20 | 3 | 0.71 | 0.33 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 45.50 | 0.85 | 1.40 | 1.13 | 1.05 | % | 0.02 | 37 | 0 | 0.70 | 0.30 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 46.00 | 0.80 | 1.25 | 1.03 | 0.83 | % | 0.02 | 18 | 1 | 0.71 | 0.27 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 46.50 | 0.50 | 1.10 | 0.80 | 0.84 | % | 0.02 | 1 | 0 | 0.67 | 0.25 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 47.00 | 0.60 | 1.00 | 0.80 | 0.67 | % | 0.02 | 1 | 1 | 0.71 | 0.23 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 48.00 | 0.25 | 0.80 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | 0.19 | 0.04 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 49.00 | 0.25 | 0.70 | 0.48 | 0.53 | % | 0.01 | 1 | 33 | 0.70 | 0.15 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.37 | % | 0.01 | 1 | 0 | 0.72 | 0.12 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 51.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 2 | 0.69 | 0.10 | 0.03 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 52.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.02 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 0.99 | 0.06 | 0.02 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.04 | 0.02 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:48 PM EST | |||
| 56.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.39 | -0.03 | 0.01 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 32.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 1 | 0.94 | -0.07 | 0.02 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 33.00 | 0.15 | 0.65 | 0.40 | 0.39 | % | 0.01 | 1 | 0 | 0.91 | -0.09 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 34.00 | 0.15 | 0.75 | 0.45 | 0.56 | % | 0.01 | 1 | 2 | 0.85 | -0.11 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.86 | -0.14 | 0.03 | -0.05 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 36.00 | 0.25 | 0.85 | 0.55 | % | 0.02 | 0 | 1 | 0.73 | -0.18 | 0.04 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 37.00 | 0.65 | 1.35 | 1.00 | % | 0.03 | 0 | 3 | 0.83 | -0.21 | 0.04 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 37.50 | 0.80 | 1.20 | 1.00 | % | 0.03 | 0 | 0 | 0.78 | -0.23 | 0.04 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 38.00 | 0.85 | 1.30 | 1.08 | 1.35 | -0.02 | -1.46% | 0.03 | 1 | 4 | 0.76 | -0.26 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 38.50 | 1.05 | 1.50 | 1.28 | % | 0.03 | 0 | 0 | 0.77 | -0.28 | 0.05 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 39.00 | 1.10 | 1.60 | 1.35 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.74 | -0.31 | 0.05 | -0.07 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 39.50 | 1.30 | 2.00 | 1.65 | % | 0.04 | 0 | 0 | 0.78 | -0.33 | 0.05 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 40.00 | 1.45 | 1.95 | 1.70 | % | 0.04 | 0 | 17 | 0.73 | -0.36 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 40.50 | 1.65 | 2.45 | 2.05 | % | 0.05 | 0 | 0 | 0.77 | -0.39 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 41.00 | 1.75 | 2.35 | 2.05 | % | 0.05 | 0 | 21 | 0.70 | -0.42 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 41.50 | 2.10 | 2.90 | 2.50 | % | 0.06 | 0 | 0 | 0.76 | -0.45 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 42.00 | 2.30 | 2.85 | 2.58 | % | 0.06 | 0 | 22 | 0.70 | -0.49 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 42.50 | 2.60 | 3.40 | 3.00 | % | 0.07 | 0 | 0 | 0.74 | -0.52 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 43.00 | 2.85 | 3.40 | 3.13 | % | 0.07 | 0 | 22 | 0.70 | -0.55 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 43.50 | 3.20 | 3.70 | 3.45 | % | 0.08 | 0 | 0 | 0.70 | -0.58 | 0.06 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 44.00 | 3.50 | 4.30 | 3.90 | % | 0.09 | 0 | 4 | 0.74 | -0.61 | 0.06 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 44.50 | 3.80 | 4.40 | 4.10 | % | 0.09 | 0 | 0 | 0.70 | -0.64 | 0.06 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 45.00 | 4.10 | 5.00 | 4.55 | % | 0.10 | 0 | 1 | 0.72 | -0.67 | 0.06 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 45.50 | 4.60 | 5.00 | 4.80 | % | 0.11 | 0 | 0 | 0.69 | -0.70 | 0.06 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 46.00 | 4.80 | 5.60 | 5.20 | % | 0.11 | 0 | 0 | 0.69 | -0.73 | 0.06 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 46.50 | 5.20 | 6.00 | 5.60 | % | 0.12 | 0 | 0 | 0.69 | -0.75 | 0.05 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 47.00 | 5.60 | 6.70 | 6.15 | % | 0.13 | 0 | 0 | 0.74 | -0.77 | 0.05 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 48.00 | 6.50 | 7.50 | 7.00 | % | 0.15 | 0 | 0 | 0.75 | -0.81 | 0.04 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 49.00 | 7.30 | 8.40 | 7.85 | % | 0.16 | 0 | 6 | 0.73 | -0.85 | 0.04 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 50.00 | 8.20 | 9.30 | 8.75 | % | 0.17 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 51.00 | 9.10 | 10.30 | 9.70 | % | 0.19 | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 52.00 | 10.00 | 11.20 | 10.60 | % | 0.20 | 0 | 0 | 1.09 | -0.92 | 0.02 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 53.00 | 10.80 | 12.30 | 11.55 | % | 0.22 | 0 | 0 | 1.19 | -0.94 | 0.02 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 54.00 | 12.00 | 13.20 | 12.60 | % | 0.23 | 0 | 0 | 1.20 | -0.96 | 0.02 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 55.00 | 12.90 | 14.20 | 13.55 | % | 0.25 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:48 PM EST | |||
| 56.00 | 13.50 | 15.40 | 14.45 | % | 0.26 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:48 PM EST | |||
| 60.00 | 17.50 | 19.30 | 18.40 | % | 0.31 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:48 PM EST | |||
| 65.00 | 22.40 | 24.30 | 23.35 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:48 PM EST |