Options Chain for LAMB WESTON HLDGS INC COM (LW) - $42.19 as of 5/20/2026 2:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.60 | 13.40 | 13.00 | 12.60 | -2.50 | -16.56% | 0.45 | 1 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 30.00 | 11.50 | 12.40 | 11.95 | 11.60 | -1.35 | -10.43% | 0.40 | 1 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 31.00 | 10.50 | 11.50 | 11.00 | 10.70 | -2.40 | -18.33% | 0.35 | 2 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 32.00 | 9.40 | 10.40 | 9.90 | 9.55 | -0.95 | -9.05% | 0.31 | 2 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 33.00 | 8.10 | 9.40 | 8.75 | % | 0.27 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 34.00 | 7.30 | 8.50 | 7.90 | 7.70 | -2.44 | -24.07% | 0.23 | 5 | 3 | 0.92 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 35.00 | 6.30 | 7.50 | 6.90 | 6.65 | -1.25 | -15.83% | 0.20 | 1 | 4 | 0.83 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 36.00 | 5.40 | 6.50 | 5.95 | % | 0.17 | 0 | 0 | 0.74 | 0.96 | 0.02 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 37.00 | 4.50 | 5.50 | 5.00 | 4.55 | -2.05 | -31.07% | 0.14 | 2 | 2 | 0.65 | 0.92 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 38.00 | 3.50 | 4.60 | 4.05 | 5.66 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | 0.87 | 0.05 | -0.03 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 39.00 | 2.65 | 3.70 | 3.18 | % | 0.08 | 0 | 0 | 0.54 | 0.82 | 0.07 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 39.50 | 2.20 | 3.20 | 2.70 | % | 0.07 | 0 | 0 | 0.49 | 0.78 | 0.09 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 40.00 | 2.00 | 2.75 | 2.38 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.73 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 40.50 | 2.00 | 2.50 | 2.25 | % | 0.06 | 0 | 0 | 0.41 | 0.69 | 0.11 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 41.00 | 1.60 | 1.90 | 1.75 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.64 | 0.12 | -0.04 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 41.50 | 1.30 | 1.60 | 1.45 | 0.92 | % | 0.03 | 2 | 0 | 0.35 | 0.57 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 42.00 | 1.00 | 1.35 | 1.18 | 0.62 | -1.43 | -69.76% | 0.03 | 1 | 2 | 0.34 | 0.50 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 42.50 | 0.75 | 1.05 | 0.90 | 0.52 | % | 0.02 | 2 | 0 | 0.33 | 0.43 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 43.00 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.37 | 0.14 | -0.03 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 43.50 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.33 | 0.30 | 0.13 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 44.00 | 0.30 | 0.55 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | 0.25 | 0.11 | -0.03 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | 0.17 | 0.09 | -0.02 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 46.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.11 | 0.06 | -0.02 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.05 | 0.04 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.02 | -0.01 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 32 | 4 | 0.59 | -0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 37.00 | 0.05 | 0.40 | 0.23 | 0.15 | % | 0.01 | 4 | 0 | 0.47 | -0.08 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 38.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.14 | +87.50% | 0.01 | 4 | 3 | 0.38 | -0.13 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 39.00 | 0.20 | 0.60 | 0.40 | 0.33 | +0.03 | +10.00% | 0.01 | 4 | 5 | 0.41 | -0.18 | 0.07 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 39.50 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.39 | -0.22 | 0.09 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 40.00 | 0.20 | 0.55 | 0.38 | 0.90 | -0.15 | -14.29% | 0.01 | 1 | 1 | 0.31 | -0.27 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 40.50 | 0.50 | 0.70 | 0.60 | % | 0.01 | 0 | 0 | 0.34 | -0.31 | 0.11 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 41.00 | 0.65 | 0.85 | 0.75 | % | 0.02 | 0 | 0 | 0.33 | -0.36 | 0.12 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 41.50 | 0.75 | 1.05 | 0.90 | 1.07 | +0.32 | +42.67% | 0.02 | 32 | 10 | 0.32 | -0.43 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 42.00 | 1.00 | 1.30 | 1.15 | % | 0.03 | 0 | 0 | 0.32 | -0.50 | 0.14 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 42.50 | 1.20 | 1.55 | 1.38 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.57 | 0.14 | -0.03 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 43.00 | 1.50 | 1.95 | 1.73 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.63 | 0.14 | -0.03 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 43.50 | 1.50 | 2.70 | 2.10 | % | 0.05 | 0 | 0 | 0.29 | -0.70 | 0.13 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 44.00 | 2.00 | 2.75 | 2.38 | % | 0.05 | 0 | 0 | 0.25 | -0.75 | 0.11 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 45.00 | 2.95 | 3.70 | 3.33 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.83 | 0.09 | -0.02 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 46.00 | 3.60 | 5.00 | 4.30 | % | 0.09 | 0 | 0 | 0.69 | -0.89 | 0.06 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 47.00 | 4.30 | 6.00 | 5.15 | % | 0.11 | 0 | 0 | 0.77 | -0.95 | 0.04 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 48.00 | 5.40 | 7.20 | 6.30 | % | 0.13 | 0 | 0 | 0.91 | -0.97 | 0.02 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 49.00 | 6.40 | 8.10 | 7.25 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 50.00 | 7.30 | 9.20 | 8.25 | % | 0.17 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 51.00 | 8.30 | 10.10 | 9.20 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 52.00 | 9.00 | 11.10 | 10.05 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 53.00 | 10.40 | 11.90 | 11.15 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 54.00 | 11.40 | 13.10 | 12.25 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 55.00 | 12.30 | 13.90 | 13.10 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 60.00 | 17.20 | 19.30 | 18.25 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST |