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 | 9.50 | 13.80 | 11.65 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 33.00 | 6.70 | 10.40 | 8.55 | % | 0.26 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 34.00 | 5.70 | 9.70 | 7.70 | % | 0.23 | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 35.00 | 4.80 | 8.70 | 6.75 | % | 0.19 | 0 | 0 | 0.89 | 0.93 | 0.03 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 36.00 | 3.90 | 7.90 | 5.90 | % | 0.16 | 0 | 0 | 0.85 | 0.89 | 0.04 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 37.00 | 3.00 | 7.10 | 5.05 | % | 0.14 | 0 | 0 | 0.82 | 0.85 | 0.05 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 38.00 | 2.70 | 6.20 | 4.45 | % | 0.12 | 0 | 0 | 0.77 | 0.78 | 0.06 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 39.00 | 1.95 | 4.90 | 3.43 | % | 0.09 | 0 | 0 | 0.63 | 0.72 | 0.07 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 40.00 | 1.50 | 4.20 | 2.85 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 41.00 | 1.40 | 2.80 | 2.10 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 42.00 | 0.90 | 2.30 | 1.60 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.09 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 43.00 | 0.15 | 2.35 | 1.25 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.54 | 0.33 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | 0.26 | 0.07 | -0.02 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.06 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.05 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | 0.11 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.03 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.02 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.08 | -0.03 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.91 | -0.07 | 0.03 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.04 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.70 | -0.15 | 0.05 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 38.00 | 0.05 | 1.55 | 0.80 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.06 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 39.00 | 0.50 | 1.75 | 1.13 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.28 | 0.07 | -0.02 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 2.60 | 1.33 | % | 0.03 | 0 | 0 | 0.33 | -0.36 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 41.00 | 1.40 | 2.05 | 1.73 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.44 | 0.08 | -0.02 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 42.00 | 1.50 | 3.00 | 2.25 | % | 0.05 | 0 | 0 | 0.34 | -0.53 | 0.09 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 43.00 | 2.20 | 3.60 | 2.90 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 44.00 | 1.80 | 5.00 | 3.40 | % | 0.08 | 0 | 0 | 0.61 | -0.67 | 0.08 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 2.25 | 6.30 | 4.28 | % | 0.10 | 0 | 0 | 0.73 | -0.74 | 0.07 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 46.00 | 3.10 | 7.10 | 5.10 | % | 0.11 | 0 | 0 | 0.75 | -0.80 | 0.06 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 47.00 | 4.20 | 7.90 | 6.05 | % | 0.13 | 0 | 0 | 0.76 | -0.85 | 0.05 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 48.00 | 5.10 | 8.90 | 7.00 | % | 0.15 | 0 | 0 | 0.81 | -0.89 | 0.04 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 49.00 | 5.90 | 9.80 | 7.85 | % | 0.16 | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 6.80 | 10.80 | 8.80 | % | 0.18 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 7.80 | 11.80 | 9.80 | % | 0.19 | 0 | 0 | 0.93 | -0.96 | 0.02 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 8.50 | 12.70 | 10.60 | % | 0.20 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 9.50 | 13.70 | 11.60 | % | 0.22 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 11.50 | 15.70 | 13.60 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST |