Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $73.91 as of 4/26/2024 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.20 | 35.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 27.20 | 30.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 22.90 | 26.00 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 17.40 | 21.10 | 15.44 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.97 | 0.01 | -0.02 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 12.90 | 14.90 | 9.70 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.92 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 10.00 | 10.60 | 10.50 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.82 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 6.50 | 6.80 | 7.25 | +1.45 | +25.00% | 8 | 440 | 0.63 | 0.67 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 3.80 | 4.10 | 3.92 | +0.57 | +17.02% | 115 | 691 | 0.62 | 0.50 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 2.00 | 2.20 | 2.20 | +0.10 | +4.77% | 27 | 1,298 | 0.61 | 0.32 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 1.00 | 1.15 | 1.12 | +0.12 | +12.00% | 91 | 413 | 0.61 | 0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.40 | 0.55 | 0.50 | +0.05 | +11.12% | 35 | 83 | 0.60 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.15 | 0.25 | 0.30 | +0.15 | +100.00% | 5 | 1,050 | 0.60 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 1.40 | 0.10 | +0.04 | +66.67% | 5 | 12 | 1.46 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.05 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 644 | 0.97 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 535 | 0.69 | -0.08 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 1.15 | 1.35 | 1.15 | -0.02 | -1.71% | 151 | 133 | 0.66 | -0.18 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 2.50 | 2.70 | 2.60 | 0.00 | 0.00% | 1,379 | 337 | 0.63 | -0.33 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 4.70 | 5.00 | 4.70 | -2.30 | -32.86% | 22 | 427 | 0.61 | -0.50 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 7.90 | 8.30 | 14.25 | 0.00 | 0.00% | 0 | 68 | 0.61 | -0.68 | 0.03 | -0.09 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 11.80 | 13.20 | 12.10 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.81 | 0.03 | -0.07 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 15.40 | 18.50 | 16.20 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.90 | 0.02 | -0.05 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 19.30 | 23.80 | % | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 24.90 | 28.50 | % | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 29.20 | 32.90 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 34.90 | 37.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 40.00 | 42.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 44.30 | 47.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |