Options Chain for LAMB WESTON HLDGS INC COM (LW) - $51.29 as of 5/5/2025 8:35:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.30 | 21.10 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 14.60 | 18.60 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 37.50 | 12.30 | 16.20 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 10.30 | 12.70 | % | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 42.50 | 9.10 | 9.90 | 9.38 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.87 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 6.40 | 7.60 | % | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 47.50 | 5.10 | 5.40 | % | 0 | 0 | 0.38 | 0.74 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 3.50 | 3.70 | 3.70 | -0.36 | -8.87% | 3 | 49 | 0.37 | 0.62 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 2.05 | 2.40 | 2.25 | -0.23 | -9.28% | 12 | 18 | 0.35 | 0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 1.30 | 1.40 | 1.33 | -0.27 | -16.88% | 41 | 77 | 0.36 | 0.32 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.65 | 0.80 | 0.75 | -0.10 | -11.77% | 5 | 25 | 0.35 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.45 | 0.40 | -0.06 | -13.05% | 11 | 46 | 0.35 | 0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.10 | 0.25 | 0.23 | -0.02 | -8.00% | 1 | 54 | 0.34 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.04 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.10 | -0.09 | -47.37% | 1 | 1 | 0.60 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.05 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.03 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.08 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.25 | 0.70 | 0.40 | -0.15 | -27.28% | 99 | 44 | 0.47 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | +0.13 | +21.67% | 89 | 353 | 0.43 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 1.20 | 1.30 | 1.20 | +0.05 | +4.35% | 20 | 98 | 0.41 | -0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.90 | 2.15 | 2.00 | 0.00 | 0.00% | 99 | 206 | 0.39 | -0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 3.10 | 3.30 | 3.10 | +0.10 | +3.34% | 82 | 141 | 0.38 | -0.53 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 4.70 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.68 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 6.60 | 8.30 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.80 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 7.20 | 10.60 | 8.40 | % | 1 | 0 | 0.39 | -0.88 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 62.50 | 9.60 | 12.80 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 12.60 | 15.60 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 16.70 | 20.60 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 22.40 | 25.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 26.70 | 30.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |