Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $70.25 as of 10/27/2025 6:07:58 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 | 47.10 | 51.20 | 49.15 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 25.00 | 44.60 | 48.80 | 46.70 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 30.00 | 39.60 | 43.60 | 41.60 | % | 1.39 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 35.00 | 34.70 | 38.70 | 36.70 | 26.90 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 3:59:50 PM EST |
| 40.00 | 29.80 | 33.90 | 31.85 | 13.80 | 0.00 | 0.00% | 0.80 | 0 | 24 | 1.36 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 10/27/2025 3:59:50 PM EST |
| 45.00 | 25.40 | 28.70 | 27.05 | 31.28 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.18 | 0.98 | 0.00 | -0.01 | 9/23/2025 | 10/27/2025 3:59:50 PM EST |
| 50.00 | 20.30 | 24.40 | 22.35 | 23.00 | 0.00 | 0.00% | 0.45 | 0 | 63 | 0.63 | 0.94 | 0.01 | -0.02 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 55.00 | 16.00 | 20.00 | 18.00 | 18.90 | 0.00 | 0.00% | 0.33 | 0 | 145 | 0.68 | 0.88 | 0.01 | -0.03 | 9/26/2025 | 10/27/2025 3:59:50 PM EST |
| 60.00 | 11.60 | 15.90 | 13.75 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 244 | 0.63 | 0.81 | 0.02 | -0.05 | 10/16/2025 | 10/27/2025 3:59:50 PM EST |
| 65.00 | 9.70 | 10.90 | 10.30 | 10.73 | +1.79 | +20.03% | 0.16 | 3 | 722 | 0.62 | 0.71 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 70.00 | 6.90 | 7.50 | 7.20 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 360 | 0.59 | 0.59 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 75.00 | 4.30 | 5.60 | 4.95 | 3.94 | 0.00 | 0.00% | 0.07 | 0 | 687 | 0.58 | 0.46 | 0.03 | -0.06 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 80.00 | 2.90 | 3.70 | 3.30 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.58 | 0.35 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 85.00 | 1.70 | 2.70 | 2.20 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.58 | 0.26 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 90.00 | 1.05 | 1.90 | 1.48 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.59 | 0.19 | 0.02 | -0.04 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 95.00 | 0.65 | 1.35 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.13 | 0.01 | -0.03 | 10/10/2025 | 10/27/2025 3:59:50 PM EST |
| 100.00 | 0.40 | 2.60 | 1.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.09 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 105.00 | 0.20 | 2.40 | 1.30 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 10/27/2025 3:59:50 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 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/27/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 10/27/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.11 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 1.00 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.70 | -0.06 | 0.01 | -0.02 | 9/24/2025 | 10/27/2025 3:59:50 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.35 | -26.93% | 0.02 | 1 | 51 | 0.64 | -0.12 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 60.00 | 1.75 | 2.10 | 1.93 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.61 | -0.19 | 0.02 | -0.05 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.59 | -0.29 | 0.02 | -0.06 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 70.00 | 5.20 | 5.70 | 5.45 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.58 | -0.41 | 0.02 | -0.06 | 10/13/2025 | 10/27/2025 3:59:50 PM EST |
| 75.00 | 7.40 | 8.50 | 7.95 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.56 | -0.54 | 0.03 | -0.06 | 10/15/2025 | 10/27/2025 3:59:50 PM EST |
| 80.00 | 11.10 | 12.00 | 11.55 | 10.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.65 | 0.02 | -0.06 | 9/23/2025 | 10/27/2025 3:59:50 PM EST |
| 85.00 | 14.80 | 15.90 | 15.35 | % | 0.18 | 0 | 0 | 0.56 | -0.74 | 0.02 | -0.05 | 10/27/2025 3:59:50 PM EST | |||
| 90.00 | 17.90 | 20.40 | 19.15 | % | 0.21 | 0 | 0 | 0.69 | -0.81 | 0.02 | -0.04 | 10/27/2025 3:59:50 PM EST | |||
| 95.00 | 22.20 | 26.20 | 24.20 | % | 0.25 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 100.00 | 26.90 | 30.80 | 28.85 | % | 0.29 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 105.00 | 31.60 | 35.70 | 33.65 | % | 0.32 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.02 | 10/27/2025 3:59:50 PM EST |