Options Chain for LAMB WESTON HLDGS INC COM (LW) - $50.56 as of 5/27/2025 3:16:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.10 | 25.10 | 22.00 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:59:04 PM EST |
| 32.50 | 18.60 | 22.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 16.10 | 20.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 37.50 | 13.70 | 17.70 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 11.90 | 14.60 | 17.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.97 | 0.01 | -0.01 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 8.90 | 12.90 | 10.72 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.92 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 8.60 | 8.90 | 8.89 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.87 | 0.03 | -0.02 | 4/22/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 6.50 | 6.80 | 6.25 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.79 | 0.04 | -0.03 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 4.80 | 5.00 | 5.00 | +1.75 | +53.85% | 118 | 2,273 | 0.39 | 0.69 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 52.50 | 3.30 | 3.40 | 3.35 | +1.26 | +60.29% | 13 | 344 | 0.38 | 0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 2.10 | 2.25 | 2.10 | +0.80 | +61.54% | 373 | 7,779 | 0.36 | 0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 57.50 | 1.25 | 1.35 | 1.02 | +0.37 | +56.93% | 2 | 1,044 | 0.35 | 0.30 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.70 | 0.80 | 0.73 | +0.37 | +102.78% | 512 | 2,009 | 0.35 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 62.50 | 0.30 | 0.45 | 0.20 | +0.07 | +53.85% | 2 | 486 | 0.33 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,955 | 0.33 | 0.07 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 386 | 0.55 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 293 | 0.65 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:59:04 PM EST |
| 72.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 812 | 0.70 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 3,121 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 77.50 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 486 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 82.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 162 | 0.93 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:59:04 PM EST |
| 87.50 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.95 | 0.03 | -0.02 | -40.00% | 16 | 125 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 351 | 0.81 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,073 | 0.61 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 0.30 | 0.40 | 0.35 | -0.19 | -35.19% | 7 | 15,848 | 0.45 | -0.08 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 0.55 | 0.65 | 0.83 | 0.00 | 0.00% | 0 | 585 | 0.42 | -0.13 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 1.05 | 1.10 | 1.35 | -0.16 | -10.60% | 1 | 719 | 0.41 | -0.21 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 1.70 | 1.80 | 1.90 | -0.75 | -28.31% | 1 | 420 | 0.39 | -0.31 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 52.50 | 2.65 | 2.75 | 3.90 | 0.00 | 0.00% | 0 | 514 | 0.38 | -0.43 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 3.90 | 4.10 | 4.10 | +0.74 | +22.03% | 4 | 606 | 0.37 | -0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 57.50 | 5.50 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 641 | 0.36 | -0.70 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 7.50 | 7.90 | 7.02 | 0.00 | 0.00% | 0 | 415 | 0.35 | -0.80 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 62.50 | 9.70 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 211 | 0.70 | -0.88 | 0.03 | -0.01 | 4/21/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 11.00 | 14.30 | 12.80 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.93 | 0.02 | -0.01 | 5/1/2025 | 5/27/2025 2:59:04 PM EST |
| 67.50 | 12.90 | 16.80 | 10.12 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 15.40 | 19.30 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 2:59:04 PM EST |
| 72.50 | 17.80 | 21.80 | 13.08 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 20.30 | 24.30 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:59:04 PM EST |
| 77.50 | 22.80 | 26.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 80.00 | 25.50 | 29.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 82.50 | 27.80 | 31.80 | 26.15 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 30.30 | 34.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:59:04 PM EST |
| 87.50 | 32.80 | 36.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 90.00 | 35.40 | 39.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 95.00 | 40.30 | 44.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 100.00 | 45.30 | 49.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 105.00 | 50.30 | 54.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 110.00 | 55.30 | 59.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 115.00 | 60.30 | 64.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 120.00 | 65.30 | 69.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |