Options Chain for LAMB WESTON HLDGS INC COM (LW) - $51.94 as of 4/25/2025 8:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.10 | 23.90 | 22.00 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.99 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 18.10 | 21.40 | % | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 35.00 | 15.60 | 18.90 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 37.50 | 13.70 | 16.30 | % | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 40.00 | 12.10 | 13.00 | 17.20 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.88 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 10.20 | 10.60 | 10.87 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.84 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 6.60 | 8.60 | 8.89 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.78 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 6.30 | 6.70 | 9.20 | 0.00 | 0.00% | 0 | 47 | 0.40 | 0.71 | 0.03 | -0.02 | 3/18/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 4.80 | 5.10 | 4.80 | -0.75 | -13.52% | 173 | 2,316 | 0.39 | 0.62 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 2.35 | 5.40 | 3.50 | -0.60 | -14.64% | 104 | 203 | 0.41 | 0.52 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 2.40 | 3.00 | 2.40 | -0.40 | -14.29% | 17 | 5,869 | 0.39 | 0.41 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 1.55 | 2.45 | 1.80 | +0.05 | +2.86% | 5 | 1,030 | 0.39 | 0.33 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 1.05 | 1.20 | 1.08 | -0.22 | -16.93% | 44 | 1,494 | 0.36 | 0.25 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 0.55 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 482 | 0.36 | 0.20 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2,954 | 0.35 | 0.15 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 0.15 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 386 | 0.35 | 0.12 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 295 | 0.50 | 0.08 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 813 | 0.54 | 0.05 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2,010 | 0.58 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.50 | 0.16 | -0.29 | -64.45% | 2 | 10 | 0.56 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 484 | 0.48 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 162 | 0.71 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 4/25/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 124 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 32.50 | 0.05 | 2.30 | 0.48 | 0.00 | 0.00% | 0 | 16 | 1.09 | -0.03 | 0.01 | -0.01 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.05 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 350 | 0.50 | -0.08 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.50 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 1,057 | 0.46 | -0.12 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.75 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 15,842 | 0.44 | -0.16 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 1.20 | 1.30 | 1.25 | -0.35 | -21.88% | 517 | 168 | 0.41 | -0.22 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.50 | 1.80 | 2.05 | 1.95 | -0.55 | -22.00% | 639 | 105 | 0.40 | -0.29 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 1.05 | 3.00 | 2.90 | -0.60 | -17.15% | 32 | 247 | 0.30 | -0.38 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 3.80 | 4.20 | 4.20 | -0.10 | -2.33% | 1 | 500 | 0.38 | -0.48 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 5.20 | 6.90 | 5.25 | -1.35 | -20.46% | 2 | 611 | 0.43 | -0.59 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 6.90 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 642 | 0.38 | -0.67 | 0.04 | -0.02 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 7.10 | 9.50 | 9.40 | 0.00 | 0.00% | 0 | 419 | 0.27 | -0.75 | 0.03 | -0.02 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 9.40 | 11.60 | 11.60 | 0.00 | 0.00% | 0 | 222 | 0.27 | -0.80 | 0.03 | -0.02 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 13.20 | 14.50 | 11.35 | 0.00 | 0.00% | 0 | 187 | 0.45 | -0.85 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 14.70 | 16.60 | 10.12 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.88 | 0.02 | -0.01 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 17.10 | 19.40 | 16.90 | 0.00 | 0.00% | 0 | 166 | 0.34 | -0.92 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 72.50 | 19.20 | 22.50 | 13.08 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.95 | 0.01 | -0.01 | 12/20/2024 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 22.90 | 23.80 | 14.90 | 0.00 | 0.00% | 0 | 114 | 0.50 | -0.96 | 0.01 | -0.01 | 1/27/2025 | 4/25/2025 3:59:59 PM EST |
| 77.50 | 24.10 | 27.70 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 80.00 | 26.70 | 30.40 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 82.50 | 29.10 | 33.00 | 26.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 31.90 | 35.10 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 4/25/2025 3:59:59 PM EST |
| 87.50 | 34.00 | 38.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 36.50 | 40.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 41.50 | 45.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 100.00 | 46.50 | 50.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 105.00 | 51.50 | 55.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 110.00 | 56.50 | 60.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 115.00 | 61.90 | 65.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 120.00 | 66.50 | 70.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |