Options Chain for LAMB WESTON HLDGS INC COM (LW) - $53.22 as of 6/20/2025 3:48:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.10 | 23.10 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 16.60 | 20.70 | % | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 37.50 | 14.30 | 18.30 | % | 0 | 0 | 1.19 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 11.90 | 16.00 | % | 0 | 0 | 1.04 | 0.90 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 42.50 | 9.70 | 13.70 | % | 0 | 0 | 0.97 | 0.85 | 0.02 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 7.60 | 11.40 | % | 0 | 0 | 0.75 | 0.81 | 0.02 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 47.50 | 5.80 | 9.90 | % | 0 | 0 | 0.52 | 0.75 | 0.03 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 5.40 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.67 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 4.20 | 4.90 | 3.96 | % | 3 | 0 | 0.45 | 0.58 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 55.00 | 1.60 | 5.00 | % | 0 | 0 | 0.45 | 0.48 | 0.04 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 57.50 | 0.75 | 2.65 | 1.90 | -0.50 | -20.84% | 371 | 40 | 0.43 | 0.37 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 1.40 | 1.55 | 1.30 | % | 371 | 0 | 0.43 | 0.28 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 62.50 | 0.80 | 1.50 | % | 0 | 0 | 0.45 | 0.22 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 0.20 | 1.00 | 0.64 | % | 1 | 0 | 0.42 | 0.18 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 70.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:55 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 | 2.25 | % | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.35 | % | 0 | 0 | 1.28 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.45 | % | 0 | 0 | 0.82 | -0.07 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.65 | % | 0 | 0 | 0.75 | -0.10 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 42.50 | 0.55 | 2.00 | 0.67 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.15 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 1.05 | 3.30 | % | 0 | 0 | 0.69 | -0.19 | 0.02 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 47.50 | 0.45 | 1.90 | % | 0 | 0 | 0.42 | -0.25 | 0.03 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 1.15 | 2.90 | % | 0 | 0 | 0.42 | -0.33 | 0.04 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 52.50 | 3.20 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.42 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 3.40 | 5.60 | 4.80 | -0.06 | -1.24% | 7 | 3 | 0.43 | -0.52 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 6.00 | 6.70 | % | 0 | 0 | 0.44 | -0.63 | 0.04 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 60.00 | 6.70 | 8.60 | % | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 62.50 | 8.10 | 12.10 | % | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 10.20 | 14.30 | % | 0 | 0 | 0.68 | -0.82 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 14.80 | 18.90 | % | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 19.70 | 23.80 | % | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 80.00 | 24.50 | 28.60 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |