Options Chain for LAMB WESTON HLDGS INC COM (LW) - $56.42 as of 9/12/2025 9:07:54 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 | 27.80 | 30.80 | 29.30 | 29.40 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 30.00 | 25.30 | 28.30 | 26.80 | 26.95 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 32.50 | 22.90 | 25.50 | 24.20 | 22.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 35.00 | 20.60 | 22.90 | 21.75 | 21.75 | -0.47 | -2.12% | 0.62 | 2 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 37.50 | 18.50 | 20.50 | 19.50 | 18.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 40.00 | 15.70 | 17.90 | 16.80 | 16.80 | -0.43 | -2.50% | 0.42 | 2 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 42.50 | 13.10 | 15.50 | 14.30 | 13.10 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 45.00 | 10.60 | 13.00 | 11.80 | 10.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 47.50 | 8.50 | 10.90 | 9.70 | 9.89 | 0.00 | 0.00% | 0.20 | 0 | 139 | 1.74 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 6.20 | 7.10 | 6.65 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 331 | 0.80 | 0.99 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 52.50 | 4.00 | 4.20 | 4.10 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 408 | 0.45 | 0.93 | 0.04 | -0.02 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 1.35 | 2.05 | 1.70 | 1.89 | -0.96 | -33.69% | 0.03 | 15 | 1,301 | 0.19 | 0.73 | 0.12 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 57.50 | 0.30 | 0.60 | 0.45 | 0.60 | -0.43 | -41.75% | 0.01 | 5 | 1,872 | 0.31 | 0.35 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 19,508 | 0.29 | 0.08 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.71 | 0.01 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,147 | 0.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:54 PM 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 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,344 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.97 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,480 | 0.63 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.35 | -0.07 | 0.04 | -0.02 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 27 | 573 | 0.31 | -0.27 | 0.12 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 57.50 | 1.45 | 1.60 | 1.53 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 331 | 0.30 | -0.65 | 0.16 | -0.07 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 3.30 | 3.70 | 3.50 | 3.69 | -0.11 | -2.90% | 0.06 | 1 | 287 | 0.19 | -0.92 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 62.50 | 4.70 | 7.00 | 5.85 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.02 | -0.99 | 0.01 | -0.01 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 7.40 | 10.00 | 8.70 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:54 PM EST |
| 67.50 | 9.20 | 12.50 | 10.85 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 11.80 | 14.50 | 13.15 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 16.80 | 19.40 | 18.10 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 21.70 | 24.80 | 23.25 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 26.70 | 29.70 | 28.20 | % | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 32.20 | 35.00 | 33.60 | % | 0.37 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |