Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $42.89 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.60 | 18.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:40 PM EST | |||
| 30.00 | 10.00 | 13.60 | % | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:40 PM EST | |||
| 35.00 | 6.20 | 8.70 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.90 | 0.03 | -0.04 | 8/23/2024 | 9/6/2024 3:59:40 PM EST |
| 40.00 | 3.00 | 3.10 | 2.85 | -1.20 | -29.63% | 7 | 12 | 0.65 | 0.65 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 45.00 | 0.75 | 0.85 | 0.71 | -0.64 | -47.41% | 5 | 159 | 0.60 | 0.28 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 50.00 | 0.05 | 0.15 | 0.11 | -0.14 | -56.00% | 4 | 657 | 0.55 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 55.00 | 0.00 | 0.70 | 0.02 | -0.08 | -80.00% | 3 | 447 | 1.22 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 236 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:40 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 299 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:40 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 286 | 1.91 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:40 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 809 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:40 PM EST |
| 80.00 | 0.00 | 0.65 | 0.05 | -0.10 | -66.67% | 9 | 182 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 146 | 2.38 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:40 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 67 | 1.63 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 209 | 1.73 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 68 | 2.76 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:40 PM EST |
| 105.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 141 | 2.87 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:40 PM EST |
| 110.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 34 | 2.97 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:40 PM EST |
| 115.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:40 PM EST |
| 120.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,939 | 1.03 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:40 PM EST |
| 35.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.69 | -0.10 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:40 PM EST |
| 40.00 | 1.25 | 1.35 | 1.43 | +0.52 | +57.15% | 22 | 4,147 | 0.65 | -0.35 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 45.00 | 3.70 | 4.40 | 4.00 | +0.60 | +17.65% | 21 | 1,128 | 0.64 | -0.72 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 50.00 | 8.30 | 10.10 | 8.24 | +0.99 | +13.66% | 9 | 2,865 | 0.74 | -0.94 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 55.00 | 12.70 | 15.30 | 10.50 | 0.00 | 0.00% | 0 | 119 | 1.79 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:40 PM EST |
| 60.00 | 16.40 | 20.30 | 17.20 | +4.45 | +34.91% | 1 | 66 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:40 PM EST |
| 65.00 | 21.40 | 25.30 | 21.00 | 0.00 | 0.00% | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:40 PM EST |
| 70.00 | 26.40 | 30.70 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:40 PM EST |
| 75.00 | 31.60 | 35.40 | 14.20 | 0.00 | 0.00% | 0 | 4 | 2.80 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:40 PM EST |
| 80.00 | 36.40 | 40.40 | 30.04 | 0.00 | 0.00% | 0 | 11 | 2.98 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:40 PM EST |
| 85.00 | 41.50 | 45.40 | 35.07 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:40 PM EST |
| 90.00 | 47.10 | 50.40 | 17.70 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:40 PM EST |
| 95.00 | 51.40 | 55.70 | 21.70 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:40 PM EST |
| 100.00 | 57.10 | 60.40 | 30.10 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:40 PM EST |
| 105.00 | 61.50 | 65.40 | 34.50 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:40 PM EST |
| 110.00 | 66.50 | 70.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:40 PM EST | |||
| 115.00 | 71.50 | 75.40 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:40 PM EST | |||
| 120.00 | 77.10 | 80.40 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:40 PM EST |