Options Chain for LAMB WESTON HLDGS INC COM (LW) - $55.80 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.80 | 25.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 20.20 | 23.20 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 37.50 | 17.90 | 20.50 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 15.90 | 18.30 | 23.70 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.96 | 0.01 | -0.01 | 9/5/2024 | 2/21/2025 3:59:47 PM EST |
| 42.50 | 12.10 | 16.10 | 21.60 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.93 | 0.01 | -0.02 | 8/30/2024 | 2/21/2025 3:59:47 PM EST |
| 45.00 | 9.90 | 14.00 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.89 | 0.02 | -0.03 | 1/15/2025 | 2/21/2025 3:59:47 PM EST |
| 47.50 | 7.80 | 11.90 | 15.30 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.83 | 0.02 | -0.03 | 1/21/2025 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 7.40 | 10.30 | 21.90 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.76 | 0.03 | -0.04 | 10/17/2024 | 2/21/2025 3:59:47 PM EST |
| 52.50 | 6.10 | 8.00 | 6.85 | -11.55 | -62.78% | 11 | 1 | 0.50 | 0.67 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 4.70 | 5.00 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.58 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 57.50 | 3.60 | 3.90 | 4.55 | 0.00 | 0.00% | 0 | 107 | 0.50 | 0.49 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 2.25 | 2.95 | 2.95 | -0.55 | -15.72% | 544 | 335 | 0.46 | 0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 62.50 | 1.90 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 2,754 | 0.49 | 0.32 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 0.95 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 694 | 0.47 | 0.26 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 67.50 | 0.75 | 1.30 | 1.30 | -0.35 | -21.22% | 6 | 2,472 | 0.48 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.95 | 1.18 | 0.00 | 0.00% | 0 | 2,837 | 0.49 | 0.15 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 767 | 0.42 | 0.12 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 0.25 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 1,351 | 0.76 | 0.08 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 77.50 | 0.10 | 2.55 | 0.55 | 0.00 | 0.00% | 0 | 67 | 0.96 | 0.05 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 0.10 | 2.45 | 0.34 | 0.00 | 0.00% | 0 | 662 | 0.71 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 140 | 1.04 | 0.03 | 0.01 | -0.01 | 1/6/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 2,452 | 0.93 | 0.02 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 782 | 0.76 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 0.20 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 1,542 | 0.67 | 0.01 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.73 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.30 | 1.88 | 0.00 | 0.00% | 0 | 722 | 1.29 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 105 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.25 | 0.55 | 0.00 | 0.00% | 0 | 56 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.25 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 2/21/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.84 | -0.02 | 0.00 | -0.01 | 9/27/2024 | 2/21/2025 3:59:47 PM EST |
| 40.00 | 0.10 | 0.25 | 1.01 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.04 | 0.01 | -0.01 | 9/30/2024 | 2/21/2025 3:59:47 PM EST |
| 42.50 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.07 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | +0.02 | +3.45% | 2 | 84 | 0.49 | -0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 47.50 | 0.85 | 1.30 | 1.02 | -0.08 | -7.28% | 2 | 959 | 0.50 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 1.30 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 562 | 0.49 | -0.24 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 52.50 | 2.50 | 2.75 | 2.65 | +0.40 | +17.78% | 8 | 574 | 0.50 | -0.33 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 3.40 | 3.80 | 3.70 | +0.50 | +15.63% | 7 | 1,129 | 0.49 | -0.42 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 57.50 | 4.90 | 5.10 | 4.80 | +0.30 | +6.67% | 4 | 1,379 | 0.50 | -0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 6.40 | 6.70 | 6.55 | +0.60 | +10.09% | 1 | 514 | 0.50 | -0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 62.50 | 6.00 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 499 | 0.48 | -0.68 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 9.70 | 12.60 | 8.35 | 0.00 | 0.00% | 0 | 1,258 | 0.78 | -0.74 | 0.03 | -0.03 | 2/5/2025 | 2/21/2025 3:59:47 PM EST |
| 67.50 | 10.30 | 14.40 | 11.56 | 0.00 | 0.00% | 0 | 351 | 0.72 | -0.80 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 12.50 | 15.90 | 11.83 | 0.00 | 0.00% | 0 | 436 | 0.73 | -0.85 | 0.02 | -0.02 | 2/3/2025 | 2/21/2025 3:59:47 PM EST |
| 72.50 | 14.90 | 18.90 | 13.31 | 0.00 | 0.00% | 0 | 92 | 0.88 | -0.88 | 0.02 | -0.02 | 1/24/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 17.30 | 21.30 | 16.09 | 0.00 | 0.00% | 0 | 59 | 0.91 | -0.92 | 0.01 | -0.02 | 2/3/2025 | 2/21/2025 3:59:47 PM EST |
| 77.50 | 19.70 | 23.70 | 17.70 | 0.00 | 0.00% | 0 | 117 | 0.94 | -0.95 | 0.01 | -0.01 | 1/24/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 22.10 | 26.10 | 19.67 | 0.00 | 0.00% | 0 | 610 | 1.01 | -0.96 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 24.80 | 29.00 | 16.80 | 0.00 | 0.00% | 0 | 304 | 1.03 | -0.97 | 0.01 | -0.01 | 12/19/2024 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 27.20 | 31.10 | 22.10 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.98 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 29.60 | 33.60 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 32.20 | 36.00 | 26.65 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.99 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 37.20 | 41.10 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 3:59:47 PM EST |
| 100.00 | 42.20 | 46.00 | 25.15 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 47.20 | 51.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 110.00 | 52.20 | 56.00 | 51.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 115.00 | 57.30 | 61.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |