Options Chain for LAMB WESTON HLDGS INC COM (LW) - $83.63 as of 4/29/2024 4:15:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 35.50 | 38.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 33.00 | 35.70 | 28.66 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 55.00 | 28.00 | 30.60 | 23.68 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 60.00 | 24.20 | 25.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 65.00 | 19.00 | 20.30 | 15.72 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:54 PM EST |
| 70.00 | 14.10 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 29 | 0.54 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 72.50 | 10.90 | 12.80 | 8.87 | 0.00 | 0.00% | 0 | 1 | 0.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 75.00 | 9.50 | 10.30 | 9.00 | -0.50 | -5.27% | 1 | 185 | 0.37 | 0.98 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 77.50 | 7.10 | 7.40 | 7.62 | 0.00 | 0.00% | 0 | 350 | 0.32 | 0.93 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 80.00 | 4.60 | 5.60 | 4.90 | +0.25 | +5.38% | 9 | 2,557 | 0.24 | 0.84 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 82.50 | 3.00 | 3.20 | 2.95 | +0.25 | +9.26% | 29 | 2,186 | 0.25 | 0.68 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 1.55 | 1.65 | 1.60 | +0.21 | +15.11% | 122 | 1,058 | 0.24 | 0.46 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 87.50 | 0.65 | 0.75 | 0.90 | +0.27 | +42.86% | 16 | 774 | 0.24 | 0.26 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 36 | 930 | 0.24 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 430 | 0.29 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 97.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | -0.12 | -92.31% | 1 | 130 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 779 | 0.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 456 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 534 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 524 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 72.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 347 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 75.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 24 | 6,256 | 0.33 | -0.02 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 77.50 | 0.20 | 0.25 | 0.20 | -0.11 | -35.49% | 42 | 781 | 0.29 | -0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 80.00 | 0.40 | 0.55 | 0.52 | -0.08 | -13.34% | 70 | 2,016 | 0.26 | -0.16 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 82.50 | 0.95 | 1.10 | 1.15 | -0.15 | -11.54% | 8 | 297 | 0.25 | -0.32 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 85.00 | 2.00 | 2.15 | 2.45 | -0.15 | -5.77% | 10 | 284 | 0.24 | -0.54 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 87.50 | 3.60 | 4.30 | 3.92 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.74 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 90.00 | 5.70 | 6.20 | 5.43 | 0.00 | 0.00% | 0 | 36 | 0.28 | -0.87 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 95.00 | 10.10 | 11.20 | 10.70 | 0.00 | 0.00% | 0 | 24 | 0.21 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 97.50 | 12.40 | 15.00 | 18.43 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:54 PM EST |
| 100.00 | 15.00 | 16.20 | 16.70 | 0.00 | 0.00% | 0 | 123 | 0.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 105.00 | 20.40 | 21.10 | 23.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 110.00 | 24.70 | 27.00 | 28.48 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:54 PM EST |
| 115.00 | 29.80 | 32.30 | 34.43 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 3:59:54 PM EST |
| 120.00 | 34.60 | 37.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 125.00 | 39.80 | 42.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 130.00 | 44.70 | 47.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 135.00 | 49.70 | 52.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 140.00 | 54.60 | 57.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 145.00 | 59.60 | 62.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 150.00 | 64.60 | 67.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 155.00 | 69.70 | 72.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |