Options Chain for LAMB WESTON HLDGS INC COM (LW) - $42.10 as of 4/10/2026 6:26:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.50 | 15.00 | 14.25 | % | 0.52 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 30.00 | 11.00 | 12.50 | 11.75 | % | 0.39 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 32.00 | 9.00 | 10.60 | 9.80 | % | 0.31 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 32.50 | 8.70 | 10.10 | 9.40 | 8.24 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:46 AM EST |
| 33.00 | 8.20 | 9.60 | 8.90 | 7.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:46 AM EST |
| 34.00 | 7.10 | 8.60 | 7.85 | % | 0.23 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 35.00 | 6.10 | 7.60 | 6.85 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 61 | 2.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 36.00 | 5.20 | 6.50 | 5.85 | % | 0.16 | 0 | 0 | 1.72 | 1.00 | 0.01 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 37.00 | 4.20 | 5.50 | 4.85 | % | 0.13 | 0 | 0 | 1.51 | 0.98 | 0.02 | -0.01 | 4/13/2026 10:58:46 AM EST | |||
| 37.50 | 3.70 | 4.90 | 4.30 | % | 0.11 | 0 | 7 | 1.34 | 0.97 | 0.03 | -0.02 | 4/13/2026 10:58:46 AM EST | |||
| 38.00 | 3.20 | 4.10 | 3.65 | 3.66 | +2.34 | +177.28% | 0.10 | 121 | 3 | 1.00 | 0.96 | 0.04 | -0.03 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 38.50 | 2.85 | 3.70 | 3.28 | 3.27 | +1.87 | +133.58% | 0.09 | 121 | 2 | 0.99 | 0.95 | 0.05 | -0.03 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 39.00 | 2.35 | 3.20 | 2.78 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.89 | 0.90 | 0.08 | -0.05 | 4/2/2026 | 4/13/2026 10:58:46 AM EST |
| 39.50 | 1.70 | 2.75 | 2.23 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.83 | 0.84 | 0.11 | -0.06 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 40.00 | 1.60 | 2.35 | 1.98 | 2.01 | -1.00 | -33.23% | 0.05 | 43 | 216 | 0.79 | 0.80 | 0.14 | -0.07 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 40.50 | 1.40 | 1.60 | 1.50 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.37 | 0.73 | 0.17 | -0.08 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 41.00 | 1.05 | 1.25 | 1.15 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.43 | 0.65 | 0.20 | -0.08 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 41.50 | 0.75 | 0.90 | 0.83 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.42 | 0.54 | 0.22 | -0.09 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 42.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.45 | -45.00% | 0.01 | 10 | 119 | 0.41 | 0.43 | 0.22 | -0.09 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 42.50 | 0.30 | 0.45 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.43 | 0.34 | 0.19 | -0.08 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 1 | 24 | 0.44 | 0.25 | 0.17 | -0.07 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 43.50 | 0.10 | 0.25 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.19 | 0.13 | -0.06 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.13 | 0.11 | -0.05 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 44.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | 0.08 | 0.08 | -0.03 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 21 | 884 | 0.65 | 0.05 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 45.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.03 | 0.03 | -0.02 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.00 | 0.02 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 46.50 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.11 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 4/13/2026 10:58:46 AM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:46 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 448 | 0.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 51.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 52.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 52.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 210 | 1.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 2,492 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 115 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,861 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 62.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 166 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 664 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 72.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 252 | 3.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 186 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 237 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 291 | 3.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 6 | 4.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 37 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,689 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:46 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:46 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:46 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 1,120 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 10:58:46 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.65 | -0.02 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.68 | -0.03 | 0.03 | -0.02 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 105 | 0.57 | -0.04 | 0.04 | -0.03 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 38.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.81 | -0.05 | 0.05 | -0.03 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 39.00 | 0.10 | 0.35 | 0.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | -0.10 | 0.08 | -0.05 | 4/7/2026 | 4/13/2026 10:58:46 AM EST |
| 39.50 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | -0.16 | 0.11 | -0.06 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.01 | +4.77% | 0.01 | 12 | 1,393 | 0.45 | -0.20 | 0.14 | -0.07 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 40.50 | 0.25 | 0.40 | 0.33 | 0.33 | +0.03 | +10.00% | 0.01 | 1 | 21 | 0.47 | -0.27 | 0.17 | -0.08 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 41.00 | 0.40 | 0.55 | 0.48 | 0.41 | -0.05 | -10.87% | 0.01 | 20 | 63 | 0.42 | -0.35 | 0.20 | -0.08 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 41.50 | 0.55 | 0.75 | 0.65 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.42 | -0.46 | 0.22 | -0.09 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 42.00 | 0.80 | 1.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.44 | -0.57 | 0.22 | -0.09 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 42.50 | 1.10 | 1.30 | 1.20 | 1.38 | +0.40 | +40.82% | 0.03 | 3 | 216 | 0.52 | -0.66 | 0.19 | -0.08 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 43.00 | 1.35 | 1.75 | 1.55 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | -0.75 | 0.17 | -0.07 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 43.50 | 1.40 | 2.50 | 1.95 | % | 0.04 | 0 | 0 | 0.75 | -0.81 | 0.13 | -0.06 | 4/13/2026 10:58:46 AM EST | |||
| 44.00 | 1.95 | 2.95 | 2.45 | % | 0.06 | 0 | 0 | 0.80 | -0.87 | 0.11 | -0.05 | 4/13/2026 10:58:46 AM EST | |||
| 44.50 | 2.20 | 3.50 | 2.85 | % | 0.06 | 0 | 0 | 0.92 | -0.92 | 0.08 | -0.03 | 4/13/2026 10:58:46 AM EST | |||
| 45.00 | 2.90 | 3.80 | 3.35 | 3.35 | -0.30 | -8.22% | 0.07 | 2 | 184 | 0.99 | -0.95 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 45.50 | 3.00 | 4.40 | 3.70 | % | 0.08 | 0 | 0 | 1.00 | -0.97 | 0.03 | -0.02 | 4/13/2026 10:58:46 AM EST | |||
| 46.00 | 3.40 | 4.90 | 4.15 | % | 0.09 | 0 | 0 | 1.07 | -0.98 | 0.02 | -0.01 | 4/13/2026 10:58:46 AM EST | |||
| 46.50 | 3.90 | 5.50 | 4.70 | % | 0.10 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:58:46 AM EST | |||
| 47.00 | 4.40 | 6.00 | 5.20 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.28 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/13/2026 10:58:46 AM EST |
| 47.50 | 5.30 | 6.50 | 5.90 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 158 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 48.00 | 5.40 | 7.00 | 6.20 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 49.00 | 6.40 | 8.00 | 7.20 | % | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 50.00 | 7.60 | 9.00 | 8.30 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:46 AM EST |
| 51.00 | 8.40 | 10.20 | 9.30 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 52.00 | 9.40 | 11.10 | 10.25 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 52.50 | 10.10 | 11.50 | 10.80 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:46 AM EST |
| 55.00 | 12.40 | 14.20 | 13.30 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.36 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |
| 57.50 | 14.90 | 16.70 | 15.80 | % | 0.27 | 0 | 17 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 60.00 | 17.80 | 18.80 | 18.30 | 18.50 | % | 0.30 | 1 | 5 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:46 AM EST | |
| 62.50 | 19.90 | 21.50 | 20.70 | % | 0.33 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 65.00 | 22.40 | 24.20 | 23.30 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 67.50 | 24.90 | 26.70 | 25.80 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 70.00 | 27.40 | 29.20 | 28.30 | % | 0.40 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 72.50 | 29.90 | 31.70 | 30.80 | % | 0.42 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 75.00 | 32.40 | 34.20 | 33.30 | % | 0.44 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 80.00 | 37.40 | 39.20 | 38.30 | % | 0.48 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 85.00 | 42.40 | 44.20 | 43.30 | % | 0.51 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 90.00 | 47.40 | 49.20 | 48.30 | % | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 95.00 | 52.40 | 54.20 | 53.30 | 55.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |