Options Chain for LAMB WESTON HLDGS INC COM (LW) - $54.01 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.40 | 21.50 | 17.49 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 18.40 | 19.00 | 17.70 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 37.50 | 15.60 | 17.30 | 14.41 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.97 | 0.01 | -0.03 | 2/25/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 13.50 | 14.20 | 23.70 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.94 | 0.01 | -0.04 | 9/5/2024 | 3/31/2025 2:59:02 PM EST |
| 42.50 | 9.60 | 12.60 | 21.60 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.91 | 0.02 | -0.06 | 8/30/2024 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 9.00 | 9.40 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.85 | 0.02 | -0.07 | 1/15/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 7.00 | 7.20 | 7.70 | 0.00 | 0.00% | 0 | 126 | 0.75 | 0.78 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 5.20 | 5.50 | 5.35 | -0.61 | -10.24% | 15 | 1,154 | 0.76 | 0.69 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 52.50 | 3.80 | 4.00 | 3.89 | -0.52 | -11.80% | 10 | 367 | 0.74 | 0.58 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 2.65 | 2.80 | 2.70 | -0.57 | -17.44% | 150 | 1,919 | 0.74 | 0.46 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.50 | 1.75 | 1.90 | 1.78 | -0.42 | -19.10% | 35 | 4,293 | 0.73 | 0.35 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 1.10 | 1.25 | 1.04 | -0.48 | -31.58% | 21 | 3,747 | 0.73 | 0.25 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 62.50 | 0.70 | 0.80 | 0.75 | -0.20 | -21.06% | 26 | 2,780 | 0.72 | 0.17 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.40 | 0.50 | 0.39 | -0.22 | -36.07% | 11 | 870 | 0.71 | 0.11 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 67.50 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 1 | 2,523 | 0.70 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.05 | 0.20 | 0.05 | -0.20 | -80.00% | 12 | 2,897 | 0.67 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 72.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 774 | 1.13 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 966 | 0.80 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.78 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 662 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 82.50 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 140 | 1.53 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2,451 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 782 | 1.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,535 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 91 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.75 | 1.88 | 0.00 | 0.00% | 0 | 722 | 1.87 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 105 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 56 | 2.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:59:02 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 | 0.10 | 0.05 | -0.05 | -50.00% | 11 | 3 | 1.18 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.58 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 37.50 | 0.05 | 0.35 | 0.10 | -0.10 | -50.00% | 1 | 48 | 0.85 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.15 | 0.25 | 0.24 | +0.09 | +60.00% | 3 | 78 | 0.87 | -0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 42.50 | 0.35 | 0.40 | 0.40 | -0.01 | -2.44% | 8 | 284 | 0.82 | -0.09 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | +0.04 | +6.56% | 171 | 714 | 0.78 | -0.15 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 1.05 | 1.20 | 1.18 | +0.09 | +8.26% | 35 | 1,206 | 0.77 | -0.22 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 1.85 | 1.95 | 1.90 | +0.30 | +18.75% | 208 | 6,348 | 0.76 | -0.31 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 52.50 | 2.85 | 3.00 | 2.92 | +0.17 | +6.19% | 30 | 2,750 | 0.75 | -0.42 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 4.20 | 4.40 | 4.27 | +0.32 | +8.11% | 11 | 1,222 | 0.73 | -0.54 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 57.50 | 5.80 | 6.00 | 6.00 | +0.55 | +10.10% | 2 | 1,389 | 0.73 | -0.65 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 7.60 | 7.90 | 7.70 | +0.33 | +4.48% | 1 | 535 | 0.74 | -0.75 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 62.50 | 9.60 | 10.00 | 9.81 | +0.65 | +7.10% | 1 | 474 | 0.73 | -0.83 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 11.90 | 12.20 | 11.85 | +0.41 | +3.59% | 2 | 1,254 | 0.74 | -0.89 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 67.50 | 14.20 | 14.50 | 16.62 | 0.00 | 0.00% | 0 | 121 | 0.93 | -0.93 | 0.02 | -0.03 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 16.50 | 18.60 | 17.40 | 0.00 | 0.00% | 0 | 221 | 1.50 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 72.50 | 18.90 | 20.50 | 21.14 | 0.00 | 0.00% | 0 | 20 | 1.40 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 21.20 | 22.80 | 23.61 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 77.50 | 23.80 | 25.80 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 26.30 | 28.00 | 19.67 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:59:02 PM EST |
| 82.50 | 28.40 | 29.70 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 30.30 | 33.00 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:02 PM EST |
| 87.50 | 33.10 | 35.00 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 36.40 | 37.50 | 26.65 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 41.20 | 42.30 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 46.20 | 48.30 | 25.15 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 51.40 | 53.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 55.70 | 57.00 | 51.30 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 60.70 | 62.70 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |