Options Chain for LAMB WESTON HLDGS INC COM (LW) - $62.09 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.80 | 35.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 32.50 | 28.60 | 31.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 35.00 | 27.00 | 29.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 37.50 | 23.70 | 27.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 40.00 | 21.70 | 24.30 | 21.80 | 0.00 | 0.00% | 0 | 8 | 2.01 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:43 PM EST |
| 42.50 | 19.30 | 20.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 45.00 | 17.70 | 18.80 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:43 PM EST |
| 47.50 | 14.60 | 16.30 | 10.46 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 12.60 | 13.50 | 12.50 | 0.00 | 0.00% | 0 | 27 | 0.86 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:43 PM EST |
| 52.50 | 10.60 | 11.10 | 9.10 | 0.00 | 0.00% | 0 | 60 | 1.00 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 7.90 | 8.40 | 8.05 | +1.05 | +15.00% | 9 | 614 | 0.24 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 57.50 | 5.80 | 6.00 | 5.80 | +0.80 | +16.00% | 3 | 1,851 | 0.47 | 0.91 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 60.00 | 3.60 | 3.90 | 3.50 | +0.65 | +22.81% | 16 | 1,177 | 0.35 | 0.79 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 62.50 | 1.95 | 2.10 | 2.10 | +0.75 | +55.56% | 23 | 1,894 | 0.33 | 0.58 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 65.00 | 0.90 | 1.00 | 0.90 | +0.40 | +80.00% | 29 | 2,179 | 0.34 | 0.33 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 67.50 | 0.35 | 1.00 | 0.31 | +0.11 | +55.00% | 1,161 | 144 | 0.42 | 0.14 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 29 | 444 | 0.36 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 72.50 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 114 | 0.39 | 0.02 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 15 | 200 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:43 PM EST |
| 82.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,077 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,430 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 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 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:43 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.17 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:43 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.04 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 1 | 138 | 0.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 47.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.84 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:43 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 2 | 201 | 0.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 52.50 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 2 | 1,244 | 0.59 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 15 | 11,659 | 0.42 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 57.50 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 22 | 7,528 | 0.37 | -0.09 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | -0.37 | -41.12% | 6 | 2,315 | 0.34 | -0.21 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 62.50 | 1.25 | 1.45 | 1.53 | -0.32 | -17.30% | 10 | 335 | 0.34 | -0.42 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 65.00 | 2.65 | 2.85 | 2.70 | -1.00 | -27.03% | 3 | 121 | 0.33 | -0.67 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 67.50 | 3.40 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.86 | 0.06 | -0.03 | 8/21/2024 | 9/6/2024 3:59:43 PM EST |
| 70.00 | 6.90 | 7.20 | 10.49 | +2.65 | +33.81% | 3 | 6 | 0.61 | -0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:43 PM EST |
| 72.50 | 9.30 | 11.30 | 15.69 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 7/24/2024 | 9/6/2024 3:59:43 PM EST |
| 75.00 | 10.40 | 12.70 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:43 PM EST |
| 77.50 | 12.60 | 14.80 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:43 PM EST |
| 80.00 | 16.60 | 18.80 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:43 PM EST |
| 82.50 | 18.90 | 21.30 | 21.15 | 0.00 | 0.00% | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 85.00 | 21.60 | 22.40 | 23.67 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 90.00 | 25.00 | 28.90 | 31.15 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:43 PM EST |
| 95.00 | 30.00 | 33.80 | 39.00 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:43 PM EST |
| 100.00 | 35.00 | 38.90 | 38.55 | 0.00 | 0.00% | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 105.00 | 41.10 | 43.90 | 43.57 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:43 PM EST |
| 110.00 | 45.10 | 48.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST | |||
| 115.00 | 51.40 | 53.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:43 PM EST |