Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $52.46 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.10 | 33.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 25.60 | 30.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 21.50 | 25.50 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 16.70 | 20.60 | % | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 12.10 | 16.10 | 5.90 | 0.00 | 0.00% | 0 | 75 | 1.01 | 0.88 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 9.10 | 11.10 | 6.85 | 0.00 | 0.00% | 0 | 124 | 0.72 | 0.79 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 6.10 | 7.00 | 6.42 | +0.37 | +6.12% | 6 | 178 | 0.66 | 0.65 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 3.50 | 4.00 | 3.77 | +0.27 | +7.72% | 23 | 298 | 0.60 | 0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 1.35 | 2.25 | 2.24 | +0.74 | +49.34% | 21 | 426 | 0.55 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.45 | 1.20 | 1.05 | +0.15 | +16.67% | 12 | 128 | 0.53 | 0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.40 | 0.95 | 0.45 | +0.02 | +4.66% | 3 | 279 | 0.56 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 172 | 0.55 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 350 | 0.57 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.25 | 0.54 | 0.00 | 0.00% | 0 | 132 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.20 | 0.36 | 0.00 | 0.00% | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 139 | 0.91 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.30 | 0.85 | 0.32 | -0.05 | -13.52% | 1 | 292 | 0.87 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.55 | 0.90 | 0.65 | -0.15 | -18.75% | 13 | 604 | 0.69 | -0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 1.35 | 1.70 | 1.60 | -0.16 | -9.10% | 5 | 162 | 0.64 | -0.21 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 2.65 | 3.30 | 3.03 | -0.47 | -13.43% | 10 | 311 | 0.60 | -0.35 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 4.90 | 6.50 | 5.40 | -1.20 | -18.19% | 5 | 64 | 0.62 | -0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 8.30 | 9.00 | 8.70 | -3.30 | -27.50% | 5 | 87 | 0.55 | -0.70 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 11.30 | 14.10 | 13.20 | -10.20 | -43.59% | 2 | 145 | 0.53 | -0.83 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 15.10 | 19.20 | 22.83 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.91 | 0.02 | -0.02 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 19.90 | 23.90 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.96 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 24.50 | 29.40 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 29.50 | 34.40 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 34.50 | 39.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 39.50 | 44.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |