Options Chain for LAMB WESTON HLDGS INC COM (LW) - $76.11 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.80 | 47.20 | 48.10 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:36 PM EST |
| 32.50 | 41.50 | 45.40 | 43.50 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:36 PM EST |
| 35.00 | 39.00 | 42.70 | 28.20 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:36 PM EST |
| 37.50 | 36.50 | 40.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 40.00 | 34.00 | 37.60 | 35.21 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:36 PM EST |
| 42.50 | 31.70 | 35.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 45.00 | 29.20 | 33.00 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:36 PM EST |
| 47.50 | 26.70 | 30.00 | 19.30 | 0.00 | 0.00% | 0 | 26 | 1.48 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:36 PM EST |
| 50.00 | 24.00 | 28.10 | 27.50 | 0.00 | 0.00% | 0 | 161 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:36 PM EST |
| 52.50 | 22.80 | 24.60 | 15.00 | 0.00 | 0.00% | 0 | 66 | 1.04 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 21.20 | 21.80 | 21.90 | 0.00 | 0.00% | 0 | 511 | 1.11 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 57.50 | 18.20 | 20.10 | 23.75 | 0.00 | 0.00% | 0 | 124 | 0.96 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 16.10 | 16.80 | 17.20 | 0.00 | 0.00% | 0 | 1,229 | 0.78 | 0.98 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 62.50 | 13.60 | 14.30 | 14.50 | 0.00 | 0.00% | 0 | 1,270 | 0.71 | 0.97 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 65.00 | 11.20 | 11.90 | 12.10 | 0.00 | 0.00% | 0 | 2,416 | 0.59 | 0.93 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 67.50 | 8.90 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 194 | 0.59 | 0.89 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 70.00 | 6.80 | 7.30 | 5.67 | 0.00 | 0.00% | 0 | 5,192 | 0.31 | 0.83 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 72.50 | 4.90 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 534 | 0.32 | 0.73 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 75.00 | 3.40 | 3.90 | 3.10 | +0.20 | +6.90% | 2 | 2,227 | 0.32 | 0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 77.50 | 2.25 | 3.10 | 1.98 | +0.18 | +10.00% | 27 | 774 | 0.36 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 80.00 | 1.40 | 1.80 | 1.22 | +0.32 | +35.56% | 4 | 1,870 | 0.33 | 0.34 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 82.50 | 0.85 | 1.10 | 0.61 | 0.00 | 0.00% | 0 | 1,342 | 0.34 | 0.23 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 85.00 | 0.35 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 1,751 | 0.33 | 0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 87.50 | 0.15 | 0.40 | 0.20 | -0.02 | -9.10% | 6 | 349 | 0.33 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 90.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 89 | 0.44 | 0.05 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 92.50 | 0.00 | 0.70 | 0.10 | -0.05 | -33.34% | 1 | 102 | 0.55 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 95.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 801 | 0.61 | 0.02 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 97.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.66 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 100.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 105.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.49 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:36 PM EST |
| 110.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 86 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:36 PM EST |
| 115.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:36 PM EST |
| 120.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 103 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:36 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 290 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:36 PM EST |
| 130.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:36 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 36 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 11/20/2024 3:59:36 PM EST |
| 145.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:36 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:36 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 807 | 1.36 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:36 PM EST |
| 32.50 | 0.00 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:36 PM EST |
| 35.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:36 PM EST |
| 37.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 103 | 1.23 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:36 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 979 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 42.50 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 518 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:36 PM EST |
| 45.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 324 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:36 PM EST |
| 47.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 316 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:36 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 499 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:36 PM EST |
| 52.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 5,963 | 0.70 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 717 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 57.50 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 951 | 0.95 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,810 | 0.49 | -0.02 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 62.50 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6,446 | 0.44 | -0.03 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 65.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 1,800 | 0.36 | -0.07 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:36 PM EST |
| 67.50 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1,492 | 0.33 | -0.11 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 70.00 | 0.55 | 0.70 | 0.75 | -0.13 | -14.78% | 12 | 2,306 | 0.32 | -0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 72.50 | 1.00 | 1.30 | 1.45 | -0.30 | -17.15% | 5 | 185 | 0.32 | -0.27 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 75.00 | 2.00 | 2.20 | 2.15 | -0.52 | -19.48% | 7 | 1,445 | 0.32 | -0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 77.50 | 3.20 | 3.60 | 3.80 | -0.10 | -2.57% | 8 | 466 | 0.33 | -0.54 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 80.00 | 4.80 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 519 | 0.34 | -0.66 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 82.50 | 6.60 | 8.80 | 5.10 | 0.00 | 0.00% | 0 | 153 | 0.60 | -0.77 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 85.00 | 8.20 | 9.90 | 10.40 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.85 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 87.50 | 10.20 | 13.80 | 16.78 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 10/8/2024 | 11/20/2024 3:59:36 PM EST |
| 90.00 | 12.50 | 14.80 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 3:59:36 PM EST |
| 92.50 | 15.20 | 17.80 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/2/2024 | 11/20/2024 3:59:36 PM EST |
| 95.00 | 17.70 | 21.30 | 36.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:36 PM EST |
| 97.50 | 20.20 | 22.80 | 37.91 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:36 PM EST |
| 100.00 | 22.70 | 25.80 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 105.00 | 28.30 | 31.20 | 47.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:36 PM EST |
| 110.00 | 32.40 | 36.30 | 26.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:36 PM EST |
| 115.00 | 37.60 | 41.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 120.00 | 42.30 | 46.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 125.00 | 47.40 | 51.30 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/2/2024 | 11/20/2024 3:59:36 PM EST |
| 130.00 | 52.40 | 56.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 135.00 | 57.30 | 61.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 140.00 | 62.40 | 66.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 145.00 | 67.30 | 71.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 150.00 | 72.30 | 76.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 155.00 | 77.30 | 80.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 160.00 | 82.40 | 86.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |