Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $46.44 as of 5/30/2025 5:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.60 | 24.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 18.10 | 22.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 13.10 | 17.10 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 8.30 | 12.20 | % | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 5.50 | 5.80 | 5.50 | -5.03 | -47.77% | 1 | 75 | 0.54 | 0.81 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 2.20 | 2.45 | 2.20 | -1.10 | -33.34% | 3 | 163 | 0.52 | 0.54 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.65 | 0.85 | 0.55 | -0.32 | -36.79% | 10 | 314 | 0.54 | 0.23 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.45 | 0.17 | -0.23 | -57.50% | 1 | 449 | 0.60 | 0.08 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1,356 | 0.61 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 344 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 291 | 1.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 172 | 1.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.00 | 0.00% | 0 | 137 | 1.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 376 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 132 | 1.73 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 139 | 0.90 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.60 | 0.15 | +0.05 | +50.00% | 1 | 293 | 0.84 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.50 | 0.75 | 0.82 | +0.27 | +49.10% | 13 | 935 | 0.58 | -0.19 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 2.10 | 2.35 | 2.55 | +0.55 | +27.50% | 2 | 186 | 0.53 | -0.46 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 5.00 | 6.30 | 6.30 | +1.42 | +29.10% | 2 | 506 | 0.54 | -0.77 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 8.90 | 11.10 | 6.80 | 0.00 | 0.00% | 0 | 100 | 0.86 | -0.92 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 13.70 | 16.50 | 4.90 | 0.00 | 0.00% | 0 | 56 | 1.23 | -0.97 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 18.20 | 21.90 | 10.40 | 0.00 | 0.00% | 0 | 7 | 1.66 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 23.10 | 27.00 | 22.83 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 28.10 | 32.00 | 30.00 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 33.10 | 37.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 38.10 | 42.00 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 43.10 | 47.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 48.10 | 52.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |