Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $54.54 as of 2/4/2025 2:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.20 | 34.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 25.00 | 27.70 | 31.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 30.00 | 22.80 | 26.80 | 19.26 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 18.00 | 21.90 | 19.50 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.99 | 0.00 | -0.01 | 11/4/2024 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 13.30 | 17.30 | 14.90 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.94 | 0.01 | -0.02 | 10/9/2024 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 9.10 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.86 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 7.00 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 207 | 0.57 | 0.72 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 4.00 | 4.60 | 4.00 | -0.40 | -9.10% | 3 | 418 | 0.56 | 0.54 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 2.05 | 2.25 | 2.15 | -0.55 | -20.37% | 12 | 436 | 0.52 | 0.35 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 0.85 | 1.20 | 1.06 | -0.21 | -16.54% | 13 | 413 | 0.51 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.55 | 0.70 | 0.56 | -0.07 | -11.12% | 13 | 1,029 | 0.56 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 0.20 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 90 | 0.60 | 0.07 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 37 | 0.75 | 0.03 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.02 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 234 | 0.93 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 828 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 300 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 0.05 | 0.70 | 1.42 | 0.00 | 0.00% | 0 | 26 | 0.91 | -0.01 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 0.20 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 211 | 0.66 | -0.06 | 0.01 | -0.02 | 1/15/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1,393 | 0.60 | -0.14 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 1.05 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 533 | 0.49 | -0.28 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 4.00 | 4.20 | 3.90 | +1.00 | +34.49% | 24 | 366 | 0.53 | -0.46 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 7.00 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 258 | 0.52 | -0.65 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 10.90 | 11.50 | 7.40 | 0.00 | 0.00% | 0 | 168 | 0.54 | -0.79 | 0.03 | -0.03 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 13.80 | 17.40 | 14.79 | 0.00 | 0.00% | 0 | 27 | 0.68 | -0.88 | 0.02 | -0.02 | 1/2/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 18.50 | 22.60 | 17.94 | 0.00 | 0.00% | 0 | 23 | 0.80 | -0.93 | 0.01 | -0.02 | 12/20/2024 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 23.40 | 27.50 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 28.40 | 32.50 | % | 0 | 0 | 1.25 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 33.30 | 37.50 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |