Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $46.64 as of 5/27/2025 3:16:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 20.30 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 12.40 | 14.70 | % | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 9.00 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.84 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 5.30 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.67 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 2.90 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.47 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 1.35 | 1.50 | 1.67 | +0.12 | +7.75% | 74 | 40 | 0.51 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 0.60 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 91 | 0.51 | 0.15 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 65.00 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.08 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.25 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.06 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.85 | 1.10 | 0.90 | -0.65 | -41.94% | 5 | 11 | 0.56 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 2.30 | 2.55 | 2.49 | -0.76 | -23.39% | 1 | 29 | 0.54 | -0.33 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 4.70 | 5.00 | 4.60 | -1.26 | -21.51% | 2 | 12 | 0.52 | -0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 8.10 | 8.60 | % | 0 | 0 | 0.51 | -0.72 | 0.04 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 12.40 | 12.70 | % | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 15.80 | 18.30 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 20.70 | 23.30 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 25.10 | 29.10 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 30.10 | 34.10 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 35.10 | 39.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |