Options Chain for LAMB WESTON HLDGS INC COM (LW) - $58.61 as of 7/25/2025 12:56:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.10 | 30.20 | 28.15 | 18.75 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 23.60 | 27.70 | 25.65 | 14.40 | 0.00 | 0.00% | 0.73 | 0 | 28 | 2.33 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 21.10 | 25.10 | 23.10 | 11.95 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.07 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 18.60 | 22.60 | 20.60 | 16.98 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 16.10 | 20.20 | 18.15 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 45.00 | 13.60 | 17.70 | 15.65 | 12.00 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 12.60 | 13.80 | 13.20 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 176 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 10.00 | 11.10 | 10.55 | 10.60 | +2.30 | +27.72% | 0.21 | 11 | 819 | 0.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 8.00 | 8.30 | 8.15 | 7.30 | +1.20 | +19.68% | 0.16 | 50 | 1,130 | 0.48 | 0.98 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 5.20 | 5.90 | 5.55 | 5.65 | +1.75 | +44.88% | 0.10 | 296 | 5,697 | 0.51 | 0.90 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 3.20 | 3.60 | 3.40 | 3.45 | +1.30 | +60.47% | 0.06 | 21 | 1,093 | 0.28 | 0.78 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 1.65 | 1.95 | 1.80 | 1.85 | +0.84 | +83.17% | 0.03 | 253 | 6,537 | 0.29 | 0.56 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 0.80 | 0.90 | 0.85 | 0.81 | +0.36 | +80.00% | 0.01 | 278 | 711 | 0.29 | 0.32 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.15 | +100.00% | 0.01 | 5 | 563 | 0.29 | 0.16 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 4 | 178 | 0.36 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 89 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,553 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 16,625 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 1,918 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 1,595 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 381 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 363 | 0.38 | -0.02 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 1,360 | 5,276 | 0.33 | -0.10 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 0.55 | 0.65 | 0.60 | 0.62 | -0.58 | -48.34% | 0.01 | 14 | 313 | 0.29 | -0.22 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 1.45 | 1.50 | 1.48 | 1.50 | -1.23 | -45.06% | 0.02 | 34 | 80 | 0.29 | -0.44 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 1.75 | 5.10 | 3.43 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.32 | -0.68 | 0.09 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 4.80 | 5.10 | 4.95 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.84 | 0.06 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 9.20 | 9.90 | 9.55 | % | 0.14 | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 12.70 | 16.70 | 14.70 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 17.70 | 21.70 | 19.70 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |