Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $50.75 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.20 | 30.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 23.70 | 27.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 18.80 | 22.50 | 22.40 | 0.00 | 0.00% | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 13.80 | 17.20 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 9.90 | 12.30 | 11.35 | 0.00 | 0.00% | 0 | 52 | 0.72 | 0.94 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 6.60 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 190 | 0.51 | 0.81 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 3.20 | 3.40 | 3.10 | +0.88 | +39.64% | 41 | 701 | 0.48 | 0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 1.20 | 1.35 | 1.25 | +0.50 | +66.67% | 200 | 707 | 0.47 | 0.30 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.35 | 0.50 | 0.45 | +0.15 | +50.00% | 1 | 369 | 0.47 | 0.14 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 707 | 0.51 | 0.06 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.40 | 0.45 | +0.38 | +542.86% | 1 | 450 | 0.64 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 565 | 0.71 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.15 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 904 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,038 | 0.83 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 3 | 569 | 0.56 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.75 | 0.90 | 0.85 | -0.30 | -26.09% | 9 | 2,248 | 0.53 | -0.19 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 2.30 | 2.45 | 2.90 | -0.60 | -17.15% | 12 | 940 | 0.49 | -0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 5.20 | 5.50 | 7.10 | +0.69 | +10.77% | 2 | 450 | 0.48 | -0.70 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 8.20 | 10.80 | 11.70 | +0.40 | +3.54% | 2 | 100 | 0.73 | -0.86 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 12.50 | 17.00 | 10.45 | 0.00 | 0.00% | 0 | 44 | 1.12 | -0.94 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 18.00 | 21.40 | 17.70 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.98 | 0.01 | -0.01 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 22.70 | 26.40 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 27.50 | 31.40 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 32.50 | 36.90 | 24.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 37.50 | 41.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 42.50 | 46.40 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 47.50 | 51.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 52.50 | 56.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 57.50 | 61.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 115.00 | 62.50 | 66.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |