Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $79.36 as of 12/12/2025 12:04:35 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 | 53.30 | 55.90 | 54.60 | % | 2.43 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST | |||
| 25.00 | 50.70 | 53.40 | 52.05 | % | 2.08 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST | |||
| 30.00 | 45.70 | 48.40 | 47.05 | % | 1.57 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST | |||
| 35.00 | 40.70 | 43.40 | 42.05 | 26.90 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 10:59:01 AM EST |
| 40.00 | 36.00 | 38.40 | 37.20 | 13.80 | 0.00 | 0.00% | 0.93 | 0 | 24 | 3.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 10:59:01 AM EST |
| 45.00 | 31.00 | 33.40 | 32.20 | 34.70 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:01 AM EST |
| 50.00 | 25.90 | 28.40 | 27.15 | 29.80 | 0.00 | 0.00% | 0.54 | 0 | 60 | 2.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:01 AM EST |
| 55.00 | 20.70 | 23.40 | 22.05 | 24.50 | 0.00 | 0.00% | 0.40 | 0 | 153 | 2.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:01 AM EST |
| 60.00 | 15.80 | 18.40 | 17.10 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 306 | 1.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:59:01 AM EST |
| 65.00 | 11.10 | 13.50 | 12.30 | 14.16 | +1.76 | +14.20% | 0.19 | 2 | 1,419 | 1.54 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 70.00 | 6.40 | 8.00 | 7.20 | 7.89 | +0.04 | +0.51% | 0.10 | 2 | 935 | 1.18 | 0.92 | 0.02 | -0.14 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 75.00 | 2.90 | 3.60 | 3.25 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1,079 | 0.61 | 0.73 | 0.06 | -0.19 | 12/11/2025 | 12/12/2025 10:59:01 AM EST |
| 80.00 | 0.90 | 1.30 | 1.10 | 1.60 | -0.55 | -25.59% | 0.01 | 4 | 574 | 0.48 | 0.40 | 0.07 | -0.18 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.50 | +0.09 | +21.96% | 0.01 | 1 | 204 | 0.54 | 0.13 | 0.04 | -0.10 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.80 | 0.03 | 0.01 | -0.03 | 12/8/2025 | 12/12/2025 10:59:01 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:01 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:59:01 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM 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 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 10:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 10:59:01 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:59:01 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 10:59:01 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.75 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:01 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:59:01 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:59:01 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.18 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 10:59:01 AM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.33 | -0.15 | -31.25% | 0.01 | 1 | 115 | 0.62 | -0.08 | 0.02 | -0.14 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 75.00 | 1.45 | 1.85 | 1.65 | 1.65 | +0.10 | +6.46% | 0.02 | 1 | 938 | 0.57 | -0.27 | 0.06 | -0.19 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 80.00 | 4.20 | 4.80 | 4.50 | 4.41 | +1.28 | +40.90% | 0.06 | 9 | 128 | 0.47 | -0.60 | 0.07 | -0.18 | 12/12/2025 | 12/12/2025 10:59:01 AM EST |
| 85.00 | 7.60 | 9.20 | 8.40 | % | 0.10 | 0 | 0 | 0.86 | -0.87 | 0.04 | -0.10 | 12/12/2025 10:59:01 AM EST | |||
| 90.00 | 11.60 | 14.00 | 12.80 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.97 | 0.01 | -0.03 | 11/18/2025 | 12/12/2025 10:59:01 AM EST |
| 95.00 | 16.60 | 19.40 | 18.00 | 29.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:59:01 AM EST |
| 100.00 | 21.60 | 25.00 | 23.30 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST | |||
| 105.00 | 26.60 | 29.90 | 28.25 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST | |||
| 110.00 | 31.60 | 35.00 | 33.30 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:01 AM EST |