Options Chain for LAMB WESTON HLDGS INC COM (LW) - $40.35 as of 5/12/2026 7:32:10 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 | 10.40 | 12.40 | 11.40 | 12.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 33.00 | 7.50 | 9.40 | 8.45 | % | 0.26 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 34.00 | 6.70 | 8.40 | 7.55 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | 0.97 | 0.02 | 0.00 | 5/5/2026 | 5/12/2026 3:59:56 PM EST |
| 35.00 | 5.80 | 7.40 | 6.60 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.75 | 0.93 | 0.03 | -0.01 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 36.00 | 5.00 | 6.20 | 5.60 | % | 0.16 | 0 | 0 | 0.61 | 0.90 | 0.04 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 37.00 | 4.10 | 5.30 | 4.70 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 0.86 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 38.00 | 3.30 | 4.20 | 3.75 | 3.73 | -0.97 | -20.64% | 0.10 | 4 | 2 | 0.46 | 0.80 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 39.00 | 3.00 | 3.50 | 3.25 | 3.03 | % | 0.08 | 8 | 0 | 0.38 | 0.73 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 40.00 | 2.10 | 2.75 | 2.43 | % | 0.06 | 0 | 0 | 0.34 | 0.65 | 0.09 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 41.00 | 1.50 | 2.15 | 1.83 | 1.77 | % | 0.04 | 4 | 0 | 0.34 | 0.56 | 0.09 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 42.00 | 1.00 | 1.55 | 1.28 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.46 | 0.10 | -0.03 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 43.00 | 0.65 | 1.15 | 0.90 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.37 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 44.00 | 0.45 | 0.85 | 0.65 | 0.55 | % | 0.01 | 20 | 0 | 0.33 | 0.28 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.47 | % | 0.01 | 1 | 0 | 0.34 | 0.21 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 46.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.06 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 47.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.04 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.03 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.02 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.03 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.07 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 36.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.10 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 37.00 | 0.25 | 0.50 | 0.38 | 0.34 | -0.16 | -32.00% | 0.01 | 1 | 12,096 | 0.39 | -0.14 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 38.00 | 0.35 | 0.75 | 0.55 | 0.65 | +0.13 | +25.00% | 0.01 | 2 | 5 | 0.38 | -0.20 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 39.00 | 0.50 | 1.00 | 0.75 | 0.83 | -0.07 | -7.78% | 0.02 | 4 | 2 | 0.36 | -0.27 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 40.00 | 0.75 | 1.60 | 1.18 | 1.10 | -0.20 | -15.39% | 0.03 | 1 | 2 | 0.38 | -0.35 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 41.00 | 1.15 | 1.70 | 1.43 | 1.56 | -0.20 | -11.37% | 0.03 | 2 | 7 | 0.34 | -0.44 | 0.09 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 42.00 | 1.55 | 2.45 | 2.00 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.54 | 0.10 | -0.03 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 43.00 | 2.25 | 3.00 | 2.63 | 1.61 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.63 | 0.09 | -0.02 | 5/4/2026 | 5/12/2026 3:59:56 PM EST |
| 44.00 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.34 | -0.72 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 3.50 | 4.70 | 4.10 | 3.84 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.51 | -0.79 | 0.07 | -0.02 | 5/5/2026 | 5/12/2026 3:59:56 PM EST |
| 46.00 | 4.40 | 5.60 | 5.00 | % | 0.11 | 0 | 0 | 0.52 | -0.84 | 0.06 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 47.00 | 5.10 | 6.60 | 5.85 | % | 0.12 | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 48.00 | 5.90 | 7.60 | 6.75 | % | 0.14 | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 49.00 | 6.70 | 8.70 | 7.70 | % | 0.16 | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 7.30 | 9.80 | 8.55 | % | 0.17 | 0 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 8.40 | 10.80 | 9.60 | % | 0.19 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 9.30 | 11.90 | 10.60 | % | 0.20 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 10.40 | 12.70 | 11.55 | % | 0.22 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 12.60 | 14.70 | 13.65 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST |