Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $70.02 as of 11/26/2025 8:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 45.80 | 49.50 | 47.65 | 30.12 | 0.00 | 0.00% | 2.12 | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 43.30 | 47.10 | 45.20 | 26.83 | 0.00 | 0.00% | 1.81 | 0 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 38.10 | 42.20 | 40.15 | 44.40 | 0.00 | 0.00% | 1.34 | 0 | 14 | 1.98 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 33.10 | 37.30 | 35.20 | 18.40 | 0.00 | 0.00% | 1.01 | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 28.10 | 32.30 | 30.20 | 32.50 | 0.00 | 0.00% | 0.76 | 0 | 284 | 1.45 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 24.30 | 26.80 | 25.55 | 22.05 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.07 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 19.50 | 22.00 | 20.75 | 15.40 | 0.00 | 0.00% | 0.41 | 0 | 121 | 0.91 | 0.95 | 0.01 | -0.02 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 15.20 | 17.50 | 16.35 | 9.70 | 0.00 | 0.00% | 0.30 | 0 | 116 | 0.80 | 0.90 | 0.01 | -0.03 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 11.50 | 13.10 | 12.30 | 12.40 | +2.74 | +28.37% | 0.21 | 10 | 242 | 0.57 | 0.82 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 8.00 | 8.90 | 8.45 | 8.77 | +1.77 | +25.29% | 0.13 | 1 | 296 | 0.52 | 0.71 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 4.90 | 5.50 | 5.20 | 5.50 | +1.30 | +30.96% | 0.07 | 7 | 208 | 0.47 | 0.56 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 2.70 | 3.40 | 3.05 | 3.30 | +0.80 | +32.00% | 0.04 | 27 | 156 | 0.46 | 0.40 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 1.45 | 2.00 | 1.73 | 1.80 | +0.40 | +28.58% | 0.02 | 1 | 309 | 0.46 | 0.27 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.30 | +40.00% | 0.01 | 4 | 218 | 0.48 | 0.17 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 0.40 | 0.75 | 0.58 | 0.65 | +0.12 | +22.65% | 0.01 | 3 | 45 | 0.48 | 0.11 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.06 | 0.01 | -0.02 | 9/22/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.20 | -57.15% | 0.00 | 30 | 90 | 0.66 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.84 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,151 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.20 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.00 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 1.00 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.64 | -0.05 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.55 | 1.10 | 0.83 | 0.89 | -1.16 | -56.59% | 0.02 | 2 | 139 | 0.58 | -0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 1.15 | 1.60 | 1.38 | 1.34 | -1.54 | -53.48% | 0.02 | 5 | 410 | 0.51 | -0.18 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 2.55 | 2.95 | 2.75 | 2.67 | -0.83 | -23.72% | 0.04 | 4 | 92 | 0.50 | -0.29 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 4.50 | 5.00 | 4.75 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.48 | -0.44 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 7.20 | 7.90 | 7.55 | 7.37 | -2.63 | -26.30% | 0.10 | 4 | 14 | 0.46 | -0.60 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 80.00 | 10.90 | 11.60 | 11.25 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.46 | -0.73 | 0.03 | -0.04 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 85.00 | 14.40 | 16.30 | 15.35 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.58 | -0.83 | 0.02 | -0.03 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 18.30 | 21.40 | 19.85 | % | 0.22 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 23.60 | 25.60 | 24.60 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 28.40 | 31.10 | 29.75 | 34.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.01 | 2/25/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 32.90 | 36.10 | 34.50 | % | 0.33 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 37.90 | 42.00 | 39.95 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 42.90 | 47.00 | 44.95 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 47.90 | 52.00 | 49.95 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 125.00 | 52.90 | 57.00 | 54.95 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 130.00 | 57.90 | 62.00 | 59.95 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 135.00 | 62.90 | 67.00 | 64.95 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |