Options Chain for LAMB WESTON HLDGS INC COM (LW) - $48.60 as of 2/20/2026 3:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 16.60 | 19.00 | 17.80 | % | 0.57 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 15.60 | 18.00 | 16.80 | % | 0.53 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 14.60 | 17.00 | 15.80 | % | 0.48 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 34.00 | 13.60 | 16.00 | 14.80 | % | 0.44 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 35.00 | 12.60 | 15.00 | 13.80 | % | 0.39 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 36.00 | 11.70 | 13.70 | 12.70 | % | 0.35 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 37.00 | 10.60 | 12.70 | 11.65 | % | 0.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 38.00 | 9.80 | 11.50 | 10.65 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 39.00 | 8.80 | 10.50 | 9.65 | 3.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 7.10 | 9.50 | 8.30 | % | 0.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 41.00 | 6.90 | 8.50 | 7.70 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 5.90 | 7.60 | 6.75 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 4.90 | 6.50 | 5.70 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.21 | 0.99 | 0.01 | -0.01 | 1/22/2026 | 2/20/2026 3:59:53 PM EST |
| 43.50 | 4.50 | 6.20 | 5.35 | % | 0.12 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 44.00 | 4.00 | 5.70 | 4.85 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.16 | 0.98 | 0.02 | -0.02 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 44.50 | 3.50 | 5.00 | 4.25 | % | 0.10 | 0 | 0 | 1.00 | 0.97 | 0.03 | -0.03 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 3.20 | 4.40 | 3.80 | 3.46 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.88 | 0.92 | 0.06 | -0.05 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 45.50 | 2.80 | 4.00 | 3.40 | % | 0.07 | 0 | 0 | 0.86 | 0.89 | 0.07 | -0.05 | 2/20/2026 3:59:53 PM EST | |||
| 46.00 | 2.35 | 3.10 | 2.73 | 3.00 | -0.35 | -10.45% | 0.06 | 20 | 24 | 0.61 | 0.87 | 0.09 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 46.50 | 1.95 | 3.20 | 2.58 | % | 0.06 | 0 | 0 | 0.79 | 0.81 | 0.12 | -0.06 | 2/20/2026 3:59:53 PM EST | |||
| 47.00 | 1.55 | 1.85 | 1.70 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.30 | 0.75 | 0.14 | -0.07 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 47.50 | 1.10 | 1.50 | 1.30 | % | 0.03 | 0 | 0 | 0.27 | 0.68 | 0.16 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 48.00 | 0.90 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.30 | 0.60 | 0.18 | -0.07 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 48.50 | 0.65 | 1.15 | 0.90 | 0.85 | -0.40 | -32.00% | 0.02 | 6 | 18 | 0.34 | 0.50 | 0.19 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 49.00 | 0.40 | 0.95 | 0.68 | 0.70 | +0.10 | +16.67% | 0.01 | 2 | 46 | 0.34 | 0.41 | 0.19 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 49.50 | 0.25 | 0.55 | 0.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.32 | 0.17 | -0.06 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 0.15 | 0.65 | 0.40 | 0.47 | -0.07 | -12.97% | 0.01 | 1 | 453 | 0.35 | 0.24 | 0.15 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 51.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.12 | -37.50% | 0.00 | 2 | 17 | 0.32 | 0.13 | 0.10 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.06 | 0.05 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.02 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 58.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.91 | -0.02 | 0.02 | -0.02 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | -0.03 | 0.03 | -0.03 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.08 | 0.06 | -0.05 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 45.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 24 | 0.34 | -0.11 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 4 | 0.43 | -0.13 | 0.09 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 46.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.19 | 0.12 | -0.06 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 47.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.22 | -44.00% | 0.01 | 2 | 4 | 0.33 | -0.25 | 0.14 | -0.07 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 47.50 | 0.25 | 0.60 | 0.43 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.32 | 0.16 | -0.07 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 48.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | -0.40 | 0.18 | -0.07 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 48.50 | 0.70 | 1.30 | 1.00 | % | 0.02 | 0 | 0 | 0.36 | -0.50 | 0.19 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 49.00 | 0.95 | 1.35 | 1.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | -0.59 | 0.19 | -0.07 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 49.50 | 1.30 | 1.70 | 1.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.68 | 0.17 | -0.06 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 1.55 | 2.05 | 1.80 | 1.75 | +0.40 | +29.63% | 0.04 | 10 | 5 | 0.40 | -0.76 | 0.15 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 51.00 | 1.95 | 3.20 | 2.58 | % | 0.05 | 0 | 0 | 0.58 | -0.87 | 0.10 | -0.04 | 2/20/2026 3:59:53 PM EST | |||
| 52.00 | 2.80 | 4.40 | 3.60 | % | 0.07 | 0 | 0 | 0.78 | -0.94 | 0.05 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 53.00 | 3.70 | 5.20 | 4.45 | % | 0.08 | 0 | 0 | 0.79 | -0.98 | 0.02 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 54.00 | 4.50 | 6.20 | 5.35 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 55.00 | 5.40 | 7.00 | 6.20 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 56.00 | 6.40 | 8.20 | 7.30 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 57.00 | 7.40 | 9.10 | 8.25 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 58.00 | 8.40 | 10.20 | 9.30 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 59.00 | 9.50 | 11.20 | 10.35 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 60.00 | 10.40 | 12.50 | 11.45 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 61.00 | 11.20 | 13.50 | 12.35 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 62.00 | 12.10 | 14.50 | 13.30 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST |