Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $73.88 as of 10/29/2025 8:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.80 | 40.90 | 38.85 | % | 1.11 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 40.00 | 32.10 | 35.90 | 34.00 | % | 0.85 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 45.00 | 27.00 | 31.00 | 29.00 | % | 0.64 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 50.00 | 22.90 | 26.20 | 24.55 | 22.26 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.71 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 17.40 | 19.70 | 18.55 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.06 | 0.94 | 0.01 | -0.04 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 13.70 | 15.50 | 14.60 | 15.01 | +2.11 | +16.36% | 0.24 | 1 | 3 | 1.00 | 0.86 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 9.60 | 11.10 | 10.35 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.69 | 0.77 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 6.80 | 7.80 | 7.30 | 7.20 | +1.33 | +22.66% | 0.10 | 7 | 86 | 0.74 | 0.64 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 4.20 | 5.20 | 4.70 | 4.70 | +0.20 | +4.45% | 0.06 | 40 | 567 | 0.72 | 0.50 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 80.00 | 2.50 | 4.10 | 3.30 | 3.00 | +0.50 | +20.00% | 0.04 | 19 | 409 | 0.77 | 0.36 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 85.00 | 1.30 | 2.20 | 1.75 | 2.18 | +0.72 | +49.32% | 0.02 | 2 | 1,303 | 0.72 | 0.26 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 0.70 | 1.95 | 1.33 | 1.35 | +0.38 | +39.18% | 0.01 | 2 | 51 | 0.78 | 0.17 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 95.00 | 0.30 | 1.80 | 1.05 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.83 | 0.11 | 0.01 | -0.06 | 10/10/2025 | 10/29/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.01 | -0.04 | 10/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.36 | 0.04 | 0.01 | -0.03 | 10/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | -0.02 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 2.45 | 1.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 709 | 1.02 | -0.06 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 0.65 | 1.10 | 0.88 | 1.05 | +0.05 | +5.00% | 0.01 | 85 | 511 | 0.75 | -0.14 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 1.35 | 2.45 | 1.90 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.73 | -0.23 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 3.10 | 4.90 | 4.00 | 2.80 | -1.20 | -30.00% | 0.06 | 11 | 147 | 0.78 | -0.36 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 4.50 | 7.20 | 5.85 | 5.90 | -0.10 | -1.67% | 0.08 | 1 | 25 | 0.69 | -0.50 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 80.00 | 8.00 | 10.50 | 9.25 | 8.60 | -4.01 | -31.80% | 0.12 | 1 | 1 | 0.71 | -0.64 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 85.00 | 12.30 | 14.20 | 13.25 | 12.20 | -1.86 | -13.23% | 0.16 | 1 | 1 | 0.73 | -0.74 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 16.60 | 19.00 | 17.80 | 18.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.08 | 9/19/2025 | 10/29/2025 4:00:00 PM EST |
| 95.00 | 21.40 | 23.70 | 22.55 | % | 0.24 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.06 | 10/29/2025 4:00:00 PM EST | |||
| 100.00 | 24.70 | 28.50 | 26.60 | % | 0.27 | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.04 | 10/29/2025 4:00:00 PM EST | |||
| 105.00 | 29.70 | 33.40 | 31.55 | % | 0.30 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.03 | 10/29/2025 4:00:00 PM EST |