Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $53.73 as of 7/29/2025 2:19:07 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 | 29.30 | 33.30 | 31.30 | % | 1.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 25.00 | 26.80 | 30.80 | 28.80 | % | 1.15 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 30.00 | 21.90 | 26.00 | 23.95 | 14.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 17.80 | 20.20 | 19.00 | 19.00 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.08 | 0.97 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 13.70 | 15.60 | 14.65 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 34 | 0.91 | 0.91 | 0.01 | -0.02 | 4/17/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 10.20 | 10.80 | 10.50 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 84 | 0.61 | 0.81 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 6.80 | 7.10 | 6.95 | 6.54 | -0.16 | -2.39% | 0.14 | 3 | 165 | 0.60 | 0.67 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 4.20 | 4.40 | 4.30 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.58 | 0.51 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 2.40 | 2.50 | 2.45 | 2.28 | -0.37 | -13.97% | 0.04 | 6 | 188 | 0.57 | 0.35 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 65.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.15 | -10.00% | 0.02 | 7 | 112 | 0.57 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.57 | 0.13 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.02 | -5.27% | 0.01 | 3 | 43 | 0.58 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.62 | 0.04 | 0.01 | -0.01 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.85 | 0.02 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 529 | 0.69 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM 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 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,882 | 0.61 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.64 | -0.09 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 1.35 | 1.50 | 1.43 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 394 | 0.62 | -0.19 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 2.85 | 2.95 | 2.90 | 3.08 | +0.24 | +8.46% | 0.06 | 2 | 552 | 0.60 | -0.33 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 5.20 | 5.40 | 5.30 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.58 | -0.49 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 8.40 | 8.60 | 8.50 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.57 | -0.65 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 65.00 | 12.30 | 12.60 | 12.45 | 14.13 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.58 | -0.78 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 70.00 | 16.70 | 17.00 | 16.85 | 16.67 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.64 | -0.87 | 0.02 | -0.02 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 75.00 | 20.70 | 22.80 | 21.75 | 14.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.02 | 3/25/2025 | 7/29/2025 2:59:02 PM EST |
| 80.00 | 25.40 | 27.70 | 26.55 | 15.88 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 2/18/2025 | 7/29/2025 2:59:02 PM EST |
| 85.00 | 30.80 | 33.30 | 32.05 | % | 0.38 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 90.00 | 34.40 | 38.30 | 36.35 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 95.00 | 39.50 | 43.20 | 41.35 | % | 0.44 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST |