Options Chain for LAMB WESTON HLDGS INC COM (LW) - $54.01 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.10 | 26.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.50 | 20.10 | 23.70 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 17.20 | 21.20 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 37.50 | 15.10 | 18.90 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 12.80 | 16.50 | % | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 42.50 | 11.60 | 14.20 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 9.60 | 10.80 | % | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 47.50 | 7.80 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.77 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 6.30 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.69 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 4.80 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 49 | 0.65 | 0.60 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 3.60 | 3.80 | 3.89 | +0.29 | +8.06% | 2,712 | 49 | 0.52 | 0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 2.60 | 2.80 | 2.60 | +0.05 | +1.97% | 15 | 96 | 0.51 | 0.41 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 1.75 | 2.00 | 1.80 | +0.03 | +1.70% | 13 | 86 | 0.50 | 0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 62.50 | 1.25 | 1.40 | 1.35 | +0.15 | +12.50% | 106 | 228 | 0.50 | 0.25 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 221 | 0.50 | 0.18 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.08 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 1.45 | % | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 37.50 | 0.15 | 0.35 | % | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.60 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 372 | 0.61 | -0.11 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 1.00 | 1.15 | 1.02 | +0.08 | +8.52% | 3 | 26 | 0.58 | -0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 1.55 | 1.75 | 1.77 | +0.27 | +18.00% | 11 | 39 | 0.57 | -0.23 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 2.35 | 2.60 | 2.30 | +0.05 | +2.23% | 6 | 55 | 0.56 | -0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 52.50 | 3.30 | 3.60 | 3.53 | +0.23 | +6.97% | 7 | 126 | 0.55 | -0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 4.60 | 4.90 | 4.75 | -0.05 | -1.05% | 4 | 74 | 0.55 | -0.49 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 57.50 | 6.10 | 6.40 | 6.11 | +0.21 | +3.56% | 4 | 11 | 0.55 | -0.59 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 7.20 | 8.30 | % | 0 | 0 | 0.51 | -0.68 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 62.50 | 7.80 | 10.40 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.75 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 11.10 | 14.00 | % | 0 | 0 | 0.61 | -0.82 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 14.40 | 18.00 | % | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 19.20 | 23.20 | % | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST |