Options Chain for LAMB WESTON HLDGS INC COM (LW) - $43.53 as of 5/29/2026 2:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 14.20 | 14.70 | 14.45 | 14.55 | +0.35 | +2.47% | 0.50 | 5 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 30.00 | 13.20 | 13.80 | 13.50 | 12.95 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 31.00 | 12.10 | 12.80 | 12.45 | 12.35 | +0.35 | +2.92% | 0.40 | 1 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 32.00 | 11.20 | 11.70 | 11.45 | 11.55 | +0.45 | +4.06% | 0.36 | 1 | 15 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 33.00 | 10.20 | 10.80 | 10.50 | 10.40 | -0.10 | -0.96% | 0.32 | 5 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 34.00 | 9.20 | 9.80 | 9.50 | 9.25 | 0.00 | 0.00% | 0.28 | 5 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 35.00 | 8.10 | 8.80 | 8.45 | 8.40 | +0.15 | +1.82% | 0.24 | 1 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 36.00 | 7.10 | 7.80 | 7.45 | 7.15 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 37.00 | 6.10 | 6.80 | 6.45 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 38.00 | 5.20 | 5.80 | 5.50 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 39.00 | 4.10 | 4.80 | 4.45 | 4.00 | -0.15 | -3.62% | 0.11 | 7 | 13 | 0.66 | 0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 39.50 | 3.70 | 4.30 | 4.00 | 3.85 | +0.05 | +1.32% | 0.10 | 1 | 4 | 0.60 | 0.98 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 40.00 | 3.30 | 4.00 | 3.65 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.69 | 0.96 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 40.50 | 2.55 | 3.50 | 3.03 | 3.00 | % | 0.07 | 1 | 0 | 0.63 | 0.92 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST | |
| 41.00 | 2.35 | 2.80 | 2.58 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | 0.89 | 0.09 | -0.03 | 5/7/2026 | 5/29/2026 1:58:28 PM EST |
| 41.50 | 1.65 | 2.40 | 2.03 | 1.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | 0.84 | 0.11 | -0.04 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 42.00 | 1.30 | 2.00 | 1.65 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | 0.78 | 0.14 | -0.04 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 42.50 | 1.15 | 1.55 | 1.35 | 1.08 | -0.11 | -9.25% | 0.03 | 21 | 2 | 0.32 | 0.71 | 0.16 | -0.05 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 43.00 | 0.90 | 1.15 | 1.03 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.35 | 0.62 | 0.19 | -0.05 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 43.50 | 0.65 | 0.85 | 0.75 | 0.68 | +0.25 | +58.14% | 0.02 | 3 | 1 | 0.29 | 0.53 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 44.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.23 | +76.67% | 0.01 | 17 | 7 | 0.33 | 0.42 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.25 | +0.03 | +13.64% | 0.01 | 15 | 30 | 0.32 | 0.24 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 49 | 0.32 | 0.13 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.04 | 0.05 | -0.01 | 5/22/2026 | 5/29/2026 1:58:28 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.39 | -82.98% | 0.00 | 1 | 1 | 0.48 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 1:58:28 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 52.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 53.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 54.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:28 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:28 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:28 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | -0.01 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 39.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.03 | -0.01 | 5/29/2026 1:58:28 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.04 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 40.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 8 | 0.39 | -0.08 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | -0.11 | 0.09 | -0.03 | 5/29/2026 1:58:28 PM EST | |||
| 41.50 | 0.10 | 0.30 | 0.20 | 0.22 | -0.13 | -37.15% | 0.00 | 2 | 40 | 0.38 | -0.16 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 42.00 | 0.25 | 0.55 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | -0.22 | 0.14 | -0.04 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 42.50 | 0.40 | 0.70 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.31 | -0.29 | 0.16 | -0.05 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 43.00 | 0.55 | 0.70 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.38 | 0.19 | -0.05 | 5/18/2026 | 5/29/2026 1:58:28 PM EST |
| 43.50 | 0.80 | 0.95 | 0.88 | % | 0.02 | 0 | 0 | 0.30 | -0.47 | 0.21 | -0.05 | 5/29/2026 1:58:28 PM EST | |||
| 44.00 | 1.05 | 1.25 | 1.15 | % | 0.03 | 0 | 0 | 0.32 | -0.58 | 0.21 | -0.05 | 5/29/2026 1:58:28 PM EST | |||
| 45.00 | 1.55 | 2.00 | 1.78 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.76 | 0.16 | -0.04 | 5/21/2026 | 5/29/2026 1:58:28 PM EST |
| 46.00 | 2.40 | 3.30 | 2.85 | % | 0.06 | 0 | 0 | 0.75 | -0.87 | 0.10 | -0.03 | 5/29/2026 1:58:28 PM EST | |||
| 47.00 | 3.20 | 4.40 | 3.80 | % | 0.08 | 0 | 0 | 0.92 | -0.96 | 0.05 | -0.01 | 5/29/2026 1:58:28 PM EST | |||
| 48.00 | 4.10 | 5.50 | 4.80 | % | 0.10 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 5/29/2026 1:58:28 PM EST | |||
| 49.00 | 5.10 | 6.60 | 5.85 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 50.00 | 6.00 | 7.50 | 6.75 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 51.00 | 7.00 | 8.50 | 7.75 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 52.00 | 8.00 | 9.40 | 8.70 | 9.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:28 PM EST |
| 53.00 | 9.20 | 10.50 | 9.85 | 10.17 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 54.00 | 10.20 | 11.40 | 10.80 | 11.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 55.00 | 11.00 | 12.50 | 11.75 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST | |||
| 60.00 | 16.20 | 17.50 | 16.85 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:28 PM EST |