Options Chain for LAMB WESTON HLDGS INC COM (LW) - $41.54 as of 5/14/2026 11:33:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.80 | 21.20 | 20.00 | % | 0.89 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 25.00 | 16.30 | 18.50 | 17.40 | % | 0.70 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 27.50 | 14.10 | 15.90 | 15.00 | % | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 30.00 | 11.30 | 13.10 | 12.20 | % | 0.41 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 32.50 | 8.80 | 10.80 | 9.80 | 11.62 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.88 | 0.98 | 0.01 | 0.00 | 4/16/2026 | 5/14/2026 11:58:56 AM EST |
| 35.00 | 6.50 | 8.40 | 7.45 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.74 | 0.93 | 0.02 | -0.01 | 3/31/2026 | 5/14/2026 11:58:56 AM EST |
| 37.50 | 4.50 | 6.00 | 5.25 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.59 | 0.85 | 0.04 | -0.02 | 4/16/2026 | 5/14/2026 11:58:56 AM EST |
| 40.00 | 2.45 | 4.00 | 3.23 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.30 | 0.72 | 0.07 | -0.02 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 42.50 | 1.60 | 2.30 | 1.95 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 318 | 0.39 | 0.52 | 0.09 | -0.03 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.15 | +25.00% | 0.02 | 13 | 1,291 | 0.33 | 0.32 | 0.08 | -0.02 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 47.50 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 1,324 | 0.33 | 0.18 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 54 | 733 | 0.36 | 0.09 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.39 | 0.04 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.68 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 11:58:56 AM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 11:58:56 AM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 11:58:56 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 481 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 67.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 11:58:56 AM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 11:58:56 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 11:58:56 AM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 11:58:56 AM EST |
| 32.50 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.62 | -0.02 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 165 | 0.43 | -0.07 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 37.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.13 | -27.09% | 0.01 | 3 | 563 | 0.37 | -0.15 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 11:58:56 AM EST |
| 40.00 | 0.75 | 1.20 | 0.98 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,285 | 0.37 | -0.28 | 0.07 | -0.02 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 42.50 | 1.70 | 2.30 | 2.00 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 349 | 0.35 | -0.48 | 0.09 | -0.03 | 5/13/2026 | 5/14/2026 11:58:56 AM EST |
| 45.00 | 3.20 | 4.20 | 3.70 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 535 | 0.38 | -0.68 | 0.08 | -0.02 | 5/11/2026 | 5/14/2026 11:58:56 AM EST |
| 47.50 | 5.20 | 6.00 | 5.60 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 1,414 | 0.53 | -0.82 | 0.05 | -0.02 | 4/28/2026 | 5/14/2026 11:58:56 AM EST |
| 50.00 | 7.30 | 8.40 | 7.85 | 8.48 | 0.00 | 0.00% | 0.16 | 0 | 320 | 0.59 | -0.91 | 0.03 | -0.01 | 5/11/2026 | 5/14/2026 11:58:56 AM EST |
| 52.50 | 9.30 | 11.40 | 10.35 | % | 0.20 | 0 | 3 | 0.83 | -0.96 | 0.02 | -0.01 | 5/14/2026 11:58:56 AM EST | |||
| 55.00 | 11.40 | 13.80 | 12.60 | 13.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.87 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 11:58:56 AM EST |
| 57.50 | 13.90 | 16.30 | 15.10 | % | 0.26 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 60.00 | 16.80 | 18.80 | 17.80 | % | 0.30 | 0 | 16 | 1.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 62.50 | 18.90 | 21.30 | 20.10 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 65.00 | 21.40 | 23.80 | 22.60 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 67.50 | 23.90 | 26.30 | 25.10 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 70.00 | 26.40 | 28.80 | 27.60 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 72.50 | 28.90 | 31.30 | 30.10 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 75.00 | 31.40 | 33.80 | 32.60 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 80.00 | 36.40 | 38.70 | 37.55 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 85.00 | 41.40 | 43.80 | 42.60 | % | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 90.00 | 46.40 | 48.80 | 47.60 | % | 0.53 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST | |||
| 95.00 | 51.40 | 53.80 | 52.60 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:56 AM EST |