Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $95.10 as of 2/20/2026 3:25:18 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
30.00 65.70 69.70 67.70 % 2.26 0 0 3.44 1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
35.00 60.70 64.80 62.75 21.50 0.00 0.00% 1.79 0 0 2.99 1.00 0.00 0.00 8/5/2025 2/20/2026 4:00:03 PM EST
40.00 55.80 59.70 57.75 35.50 0.00 0.00% 1.44 0 6 2.61 1.00 0.00 0.00 10/29/2025 2/20/2026 4:00:03 PM EST
45.00 50.80 54.90 52.85 31.30 0.00 0.00% 1.17 0 0 2.31 1.00 0.00 0.00 10/30/2025 2/20/2026 4:00:03 PM EST
50.00 45.80 49.80 47.80 30.40 0.00 0.00% 0.96 0 14 2.05 1.00 0.00 0.00 2/5/2026 2/20/2026 4:00:03 PM EST
55.00 40.90 45.00 42.95 41.54 +19.68 +90.03% 0.78 7 42 1.90 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
60.00 36.00 38.90 37.45 31.00 0.00 0.00% 0.62 0 73 1.22 1.00 0.00 0.00 2/10/2026 2/20/2026 4:00:03 PM EST
65.00 31.10 33.90 32.50 31.55 -7.60 -19.42% 0.50 4 37 1.09 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
70.00 26.30 28.80 27.55 27.68 -0.32 -1.15% 0.39 2 346 1.05 0.98 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
75.00 21.50 23.70 22.60 20.59 0.00 0.00% 0.30 0 77 0.86 0.94 0.01 -0.03 2/19/2026 2/20/2026 4:00:03 PM EST
80.00 17.10 19.10 18.10 17.00 +0.60 +3.66% 0.23 1 99 0.77 0.88 0.01 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
85.00 12.50 14.90 13.70 12.14 0.00 0.00% 0.16 0 99 0.68 0.81 0.02 -0.07 2/19/2026 2/20/2026 4:00:03 PM EST
90.00 9.10 10.80 9.95 9.40 +1.40 +17.50% 0.11 4 99 0.53 0.72 0.02 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
95.00 6.10 7.50 6.80 6.70 +1.10 +19.65% 0.07 9 532 0.53 0.59 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
100.00 4.40 5.70 5.05 4.30 +0.71 +19.78% 0.05 12 741 0.58 0.45 0.03 -0.09 2/20/2026 2/20/2026 4:00:03 PM EST
105.00 2.20 3.10 2.65 2.45 +0.34 +16.12% 0.03 40 2,260 0.51 0.32 0.03 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
110.00 1.15 2.05 1.60 1.81 +0.61 +50.84% 0.01 2 259 0.52 0.22 0.02 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
115.00 0.60 1.05 0.83 0.92 -0.02 -2.13% 0.01 31 2,967 0.50 0.14 0.02 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
120.00 0.20 1.15 0.68 0.53 0.00 0.00% 0.01 0 2,893 0.54 0.09 0.01 -0.04 2/19/2026 2/20/2026 4:00:03 PM EST
125.00 0.00 1.15 0.58 0.33 0.00 0.00% 0.00 0 42 0.74 0.05 0.01 -0.02 2/18/2026 2/20/2026 4:00:03 PM EST
130.00 0.00 1.00 0.50 1.60 0.00 0.00% 0.00 0 7 0.78 0.03 0.00 -0.02 2/11/2026 2/20/2026 4:00:03 PM EST
135.00 0.00 0.75 0.38 % 0.00 0 0 0.80 0.02 0.00 -0.01 2/20/2026 4:00:03 PM EST
140.00 0.00 0.75 0.38 0.26 0.00 0.00% 0.00 0 2 0.86 0.01 0.00 -0.01 2/12/2026 2/20/2026 4:00:03 PM EST
145.00 0.00 0.75 0.38 % 0.00 0 0 0.92 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
150.00 0.00 0.75 0.38 % 0.00 0 0 0.98 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
155.00 0.00 0.75 0.38 % 0.00 0 0 1.04 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
160.00 0.00 0.75 0.38 % 0.00 0 0 1.09 0.00 0.00 0.00 2/20/2026 4:00:03 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
30.00 0.00 1.85 0.93 % 0.03 0 0 3.17 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
35.00 0.00 1.85 0.93 0.40 0.00 0.00% 0.03 0 2 2.79 0.00 0.00 0.00 10/31/2025 2/20/2026 4:00:03 PM EST
40.00 0.00 0.95 0.48 % 0.01 0 0 2.09 0.00 0.00 0.00 2/20/2026 4:00:03 PM EST
45.00 0.00 0.75 0.38 0.25 0.00 0.00% 0.01 0 63 1.76 0.00 0.00 0.00 1/6/2026 2/20/2026 4:00:03 PM EST
50.00 0.00 0.75 0.38 0.20 0.00 0.00% 0.01 0 150 1.54 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:03 PM EST
55.00 0.05 0.75 0.40 0.37 0.00 0.00% 0.01 0 23 1.11 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
60.00 0.00 0.75 0.38 0.45 0.00 0.00% 0.01 0 42 1.18 0.00 0.00 0.00 2/10/2026 2/20/2026 4:00:03 PM EST
65.00 0.00 0.80 0.40 0.18 0.00 0.00% 0.01 0 36 1.03 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
70.00 0.30 1.10 0.70 0.35 0.00 0.00% 0.01 0 64 0.83 -0.02 0.01 -0.01 2/13/2026 2/20/2026 4:00:03 PM EST
75.00 0.15 0.80 0.48 0.72 0.00 0.00% 0.01 0 73 0.62 -0.06 0.01 -0.03 2/19/2026 2/20/2026 4:00:03 PM EST
80.00 0.50 1.25 0.88 1.32 0.00 0.00% 0.01 0 59 0.60 -0.12 0.01 -0.05 2/19/2026 2/20/2026 4:00:03 PM EST
85.00 1.25 2.30 1.78 1.80 0.00 0.00% 0.02 0 63 0.60 -0.19 0.02 -0.07 2/18/2026 2/20/2026 4:00:03 PM EST
90.00 2.30 3.40 2.85 3.03 -0.57 -15.84% 0.03 3 230 0.56 -0.28 0.02 -0.08 2/20/2026 2/20/2026 4:00:03 PM EST
95.00 3.90 5.50 4.70 5.50 0.00 0.00% 0.05 0 73 0.54 -0.41 0.03 -0.09 2/19/2026 2/20/2026 4:00:03 PM EST
100.00 6.40 8.10 7.25 8.25 0.00 0.00% 0.07 0 31 0.53 -0.55 0.03 -0.09 2/19/2026 2/20/2026 4:00:03 PM EST
105.00 9.60 11.50 10.55 9.50 0.00 0.00% 0.10 0 12 0.53 -0.68 0.03 -0.08 2/13/2026 2/20/2026 4:00:03 PM EST
110.00 13.30 15.40 14.35 % 0.13 0 0 0.51 -0.78 0.02 -0.07 2/20/2026 4:00:03 PM EST
115.00 17.60 20.20 18.90 % 0.16 0 0 0.74 -0.86 0.02 -0.05 2/20/2026 4:00:03 PM EST
120.00 22.10 24.80 23.45 14.65 0.00 0.00% 0.20 0 1 0.79 -0.91 0.01 -0.04 2/12/2026 2/20/2026 4:00:03 PM EST
125.00 26.70 29.60 28.15 % 0.23 0 0 0.85 -0.95 0.01 -0.02 2/20/2026 4:00:03 PM EST
130.00 31.80 34.50 33.15 % 0.26 0 0 0.92 -0.97 0.00 -0.02 2/20/2026 4:00:03 PM EST
135.00 35.30 39.40 37.35 % 0.28 0 0 0.99 -0.98 0.00 -0.01 2/20/2026 4:00:03 PM EST
140.00 40.30 44.40 42.35 % 0.30 0 0 1.06 -0.99 0.00 -0.01 2/20/2026 4:00:03 PM EST
145.00 45.30 49.40 47.35 % 0.33 0 0 1.13 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
150.00 50.30 54.40 52.35 % 0.35 0 0 1.20 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
155.00 55.30 59.40 57.35 % 0.37 0 0 1.26 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
160.00 60.40 64.40 62.40 % 0.39 0 0 1.32 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST