Options Chain for LAMB WESTON HLDGS INC COM (LW) - $42.80 as of 12/23/2025 11:46:21 AM 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 | 13.90 | 16.00 | 14.95 | 17.00 | 0.00 | 0.00% | 0.54 | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 11.50 | 13.50 | 12.50 | 14.40 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 32.50 | 9.00 | 10.90 | 9.95 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 6.40 | 7.30 | 6.85 | 7.00 | -0.92 | -11.62% | 0.20 | 6 | 20 | 0.63 | 0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 37.50 | 4.30 | 4.60 | 4.45 | 4.50 | -0.95 | -17.44% | 0.12 | 90 | 22 | 0.30 | 0.92 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 2.25 | 2.35 | 2.30 | 2.31 | -1.09 | -32.06% | 0.06 | 302 | 433 | 0.30 | 0.75 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 42.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.70 | -43.75% | 0.02 | 875 | 373 | 0.28 | 0.44 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.28 | -44.45% | 0.01 | 623 | 6,958 | 0.30 | 0.19 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 47.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.12 | -52.18% | 0.00 | 704 | 11,164 | 0.33 | 0.06 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 299 | 3,493 | 0.43 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 120 | 1,870 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 22 | 373 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 3,012 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 668 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 3,263 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,803 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 72.50 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,247 | 1.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,665 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 973 | 1.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 66 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 92.50 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 12/23/2025 1:59:02 PM EST |
| 97.50 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 12/23/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:02 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 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 99 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 240 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.44 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 37.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.00 | 54 | 293 | 0.33 | -0.08 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 0.50 | 0.55 | 0.53 | 0.48 | +0.21 | +77.78% | 0.01 | 1,439 | 30,473 | 0.29 | -0.25 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 42.50 | 1.55 | 1.65 | 1.60 | 1.60 | +0.51 | +46.79% | 0.04 | 55 | 1,683 | 0.29 | -0.56 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 3.00 | 3.80 | 3.40 | 3.65 | +0.87 | +31.30% | 0.08 | 34 | 1,320 | 0.41 | -0.81 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 47.50 | 4.20 | 6.60 | 5.40 | 5.70 | +1.94 | +51.60% | 0.11 | 13 | 1,003 | 0.66 | -0.94 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 7.50 | 8.70 | 8.10 | 7.85 | +0.50 | +6.81% | 0.16 | 5 | 1,734 | 0.66 | -0.98 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 52.50 | 10.30 | 11.20 | 10.75 | 10.72 | +0.92 | +9.39% | 0.20 | 12 | 1,294 | 0.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 12.70 | 13.70 | 13.20 | 12.00 | -0.30 | -2.44% | 0.24 | 3 | 907 | 0.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 57.50 | 15.60 | 16.50 | 16.05 | 16.05 | +2.57 | +19.07% | 0.28 | 3 | 213 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 17.80 | 18.70 | 18.25 | 18.38 | +1.33 | +7.81% | 0.30 | 5 | 472 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 62.50 | 20.60 | 21.00 | 20.80 | 14.90 | 0.00 | 0.00% | 0.33 | 0 | 297 | 1.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 22.70 | 24.70 | 23.70 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 61 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 67.50 | 23.80 | 27.50 | 25.65 | 17.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 26.20 | 30.00 | 28.10 | 25.32 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 72.50 | 28.70 | 32.50 | 30.60 | 28.40 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 75.00 | 31.20 | 34.90 | 33.05 | 18.50 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:02 PM EST |
| 77.50 | 33.70 | 37.50 | 35.60 | 22.60 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.12 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 1:59:02 PM EST |
| 80.00 | 36.20 | 40.10 | 38.15 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:02 PM EST |
| 82.50 | 38.90 | 42.30 | 40.60 | 9.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 12/23/2025 1:59:02 PM EST |
| 85.00 | 41.20 | 45.30 | 43.25 | 27.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:02 PM EST |
| 87.50 | 43.70 | 47.50 | 45.60 | 28.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:02 PM EST |
| 90.00 | 46.20 | 50.00 | 48.10 | 37.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:59:02 PM EST |
| 92.50 | 48.70 | 52.50 | 50.60 | 31.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 12/23/2025 1:59:02 PM EST |
| 95.00 | 51.20 | 54.60 | 52.90 | 20.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/23/2025 1:59:02 PM EST |
| 97.50 | 53.70 | 57.10 | 55.40 | % | 0.57 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 57.60 | 60.20 | 58.90 | 48.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 12/23/2025 1:59:02 PM EST |
| 105.00 | 61.20 | 65.20 | 63.20 | 41.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 12/23/2025 1:59:02 PM EST |
| 110.00 | 66.20 | 70.20 | 68.20 | 26.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 12/23/2025 1:59:02 PM EST |
| 115.00 | 71.20 | 75.20 | 73.20 | 19.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 76.20 | 80.20 | 78.20 | % | 0.65 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 125.00 | 81.20 | 85.20 | 83.20 | % | 0.67 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 130.00 | 86.20 | 89.60 | 87.90 | % | 0.68 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 91.20 | 94.60 | 92.90 | % | 0.69 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 96.20 | 99.60 | 97.90 | % | 0.70 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 101.20 | 104.60 | 102.90 | % | 0.71 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 106.20 | 110.20 | 108.20 | % | 0.72 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 155.00 | 111.30 | 114.60 | 112.95 | % | 0.73 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 160.00 | 116.20 | 119.60 | 117.90 | % | 0.74 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |