Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $59.66 as of 1/22/2025 9:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.70 | 26.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 17.90 | 21.50 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 13.40 | 16.40 | % | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 9.40 | 10.30 | 10.40 | 0.00 | 0.00% | 0 | 66 | 0.56 | 0.85 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 6.00 | 8.10 | 5.65 | 0.00 | 0.00% | 0 | 164 | 0.71 | 0.70 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 2.75 | 4.60 | 3.68 | 0.00 | 0.00% | 0 | 308 | 0.59 | 0.50 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 1.00 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 359 | 0.49 | 0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.55 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 104 | 0.52 | 0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 0.15 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.03 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 74 | 0.55 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 0.55 | 0.80 | 0.61 | 0.00 | 0.00% | 0 | 157 | 0.55 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 1.60 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 413 | 0.52 | -0.30 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 2.85 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 265 | 0.44 | -0.50 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 6.40 | 8.50 | % | 0 | 0 | 0.52 | -0.70 | 0.04 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 10.00 | 12.80 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.85 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 14.40 | 17.40 | % | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 19.30 | 22.70 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 85.00 | 23.50 | 28.00 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 28.50 | 32.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 95.00 | 33.50 | 37.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |