Options Chain for LAMB WESTON HLDGS INC COM (LW) - $55.00 as of 5/30/2025 6:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.70 | 25.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 19.00 | 23.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.50 | 16.50 | 20.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 14.30 | 16.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 42.50 | 11.70 | 14.20 | 12.68 | +3.30 | +35.19% | 1 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 10.10 | 11.60 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 7.60 | 9.30 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.03 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 6.20 | 6.40 | 5.50 | +1.10 | +25.00% | 6 | 97 | 0.45 | 0.87 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 3.90 | 4.40 | 4.22 | +1.53 | +56.88% | 16 | 196 | 0.39 | 0.76 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 2.25 | 2.90 | 2.70 | +1.15 | +74.20% | 67 | 3,939 | 0.37 | 0.59 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 1.15 | 1.35 | 1.25 | +0.60 | +92.31% | 669 | 125 | 0.36 | 0.39 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.40 | 0.90 | 0.55 | +0.30 | +120.00% | 46 | 457 | 0.35 | 0.21 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.35 | 0.20 | +0.13 | +185.72% | 3 | 54 | 0.34 | 0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.05 | -0.05 | -50.00% | 2 | 11 | 0.48 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 154 | 0.96 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 532 | 0.83 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 0.15 | 0.25 | 0.19 | -0.16 | -45.72% | 8 | 468 | 0.47 | -0.06 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.25 | 0.50 | 0.34 | -0.16 | -32.00% | 198 | 553 | 0.42 | -0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 0.60 | 0.95 | 0.72 | -0.83 | -53.55% | 5 | 268 | 0.38 | -0.24 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 1.40 | 2.75 | 1.43 | -1.02 | -41.64% | 2 | 19 | 0.47 | -0.41 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 1.55 | 3.30 | 2.90 | -4.00 | -57.98% | 1 | 3 | 0.27 | -0.61 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 4.10 | 6.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.79 | 0.06 | -0.04 | 5/5/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 6.00 | 8.10 | % | 0 | 0 | 0.74 | -0.90 | 0.04 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 8.60 | 10.30 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 70.00 | 13.50 | 16.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 75.00 | 17.30 | 21.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 80.00 | 22.10 | 26.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |