Options Chain for LAMB WESTON HLDGS INC COM (LW) - $83.50 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 35.90 | 38.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 33.10 | 35.60 | 28.66 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 28.40 | 30.50 | 23.68 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 23.50 | 24.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 65.00 | 18.40 | 19.30 | 15.72 | 0.00 | 0.00% | 0 | 7 | 0.73 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 13.40 | 14.60 | 12.00 | 0.00 | 0.00% | 0 | 29 | 0.51 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 11.10 | 11.70 | 8.87 | 0.00 | 0.00% | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 8.40 | 9.30 | 9.50 | +0.50 | +5.56% | 10 | 185 | 0.30 | 0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 77.50 | 6.00 | 6.80 | 7.62 | +0.27 | +3.68% | 3 | 353 | 0.26 | 0.90 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 4.30 | 4.60 | 4.65 | +0.24 | +5.45% | 19 | 2,560 | 0.25 | 0.79 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 82.50 | 2.60 | 2.70 | 2.70 | +0.25 | +10.21% | 30 | 2,202 | 0.24 | 0.62 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 1.30 | 1.40 | 1.39 | +0.10 | +7.76% | 172 | 1,104 | 0.23 | 0.42 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 87.50 | 0.55 | 0.65 | 0.63 | +0.18 | +40.00% | 46 | 770 | 0.24 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 58 | 961 | 0.24 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 4 | 432 | 0.28 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 97.50 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 101 | 0.31 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 130 | 0.35 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 779 | 0.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 456 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 534 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.60 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 524 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.10 | 0.08 | -0.24 | -75.00% | 1 | 348 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 29 | 6,274 | 0.29 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 77.50 | 0.25 | 0.35 | 0.31 | -0.03 | -8.83% | 39 | 787 | 0.28 | -0.10 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.60 | 0.70 | 0.60 | -0.05 | -7.70% | 112 | 1,954 | 0.26 | -0.21 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 82.50 | 1.30 | 1.40 | 1.30 | -0.20 | -13.34% | 51 | 296 | 0.24 | -0.38 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 2.55 | 2.65 | 2.60 | +0.05 | +1.97% | 22 | 282 | 0.24 | -0.58 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 87.50 | 3.80 | 4.60 | 3.92 | -0.09 | -2.25% | 2 | 5 | 0.24 | -0.77 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 6.30 | 7.10 | 5.43 | -2.79 | -33.95% | 3 | 36 | 0.24 | -0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 11.10 | 12.00 | 10.70 | -5.25 | -32.92% | 8 | 24 | 0.37 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 97.50 | 13.20 | 14.30 | 18.43 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 15.90 | 16.90 | 16.70 | 0.00 | 0.00% | 0 | 123 | 0.50 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 21.10 | 22.00 | 23.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 24.60 | 27.30 | 28.48 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 29.70 | 32.30 | 34.43 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 34.60 | 36.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 39.60 | 41.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 44.60 | 47.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 49.60 | 52.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 54.60 | 57.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 59.60 | 61.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 64.50 | 67.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 69.50 | 71.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |