Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $52.45 as of 3/31/2025 9:45:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.60 | 19.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 10.50 | 14.60 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 45.00 | 6.00 | 9.40 | % | 0 | 0 | 0.86 | 0.90 | 0.03 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 3.70 | 4.00 | % | 0 | 0 | 0.55 | 0.68 | 0.06 | -0.07 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 1.15 | 1.55 | 1.35 | -1.65 | -55.00% | 54 | 164 | 0.52 | 0.35 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | -0.64 | -64.65% | 6 | 153 | 0.52 | 0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.35 | 0.08 | -0.17 | -68.00% | 1 | 311 | 0.61 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.30 | 0.30 | +0.14 | +87.50% | 1 | 2,038 | 0.75 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 692 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.10 | +0.06 | +150.00% | 21 | 15 | 0.89 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | +0.21 | +110.53% | 102 | 3,534 | 0.62 | -0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 1.25 | 1.40 | 1.55 | +0.90 | +138.47% | 30 | 465 | 0.53 | -0.32 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 3.70 | 4.00 | 4.20 | +1.93 | +85.03% | 25 | 56 | 0.51 | -0.65 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 6.30 | 9.40 | 7.97 | +4.97 | +165.67% | 2 | 203 | 0.55 | -0.87 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 10.80 | 14.80 | 13.15 | +4.65 | +54.71% | 10 | 31 | 0.83 | -0.96 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 15.60 | 19.70 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 20.60 | 24.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 26.90 | 29.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 30.80 | 34.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 36.90 | 39.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 40.80 | 44.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 45.90 | 49.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |