Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $76.51 as of 12/23/2025 1:35:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 52.10 | 55.40 | 53.75 | 30.12 | 0.00 | 0.00% | 2.39 | 0 | 11 | 3.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 12/23/2025 1:59:01 PM EST |
| 25.00 | 49.60 | 52.90 | 51.25 | 26.83 | 0.00 | 0.00% | 2.05 | 0 | 8 | 3.62 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 1:59:01 PM EST |
| 30.00 | 44.40 | 47.80 | 46.10 | 45.73 | 0.00 | 0.00% | 1.54 | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 35.00 | 39.70 | 42.90 | 41.30 | 18.40 | 0.00 | 0.00% | 1.18 | 0 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 34.70 | 37.80 | 36.25 | 32.50 | 0.00 | 0.00% | 0.91 | 0 | 284 | 2.21 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 29.80 | 31.20 | 30.50 | 30.00 | 0.00 | 0.00% | 0.68 | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 24.80 | 27.30 | 26.05 | 26.95 | +2.05 | +8.24% | 0.52 | 2 | 119 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 19.80 | 23.00 | 21.40 | 21.55 | 0.00 | 0.00% | 0.39 | 0 | 121 | 1.35 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 14.90 | 18.10 | 16.50 | 14.15 | 0.00 | 0.00% | 0.28 | 0 | 247 | 1.10 | 0.98 | 0.01 | -0.02 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 10.90 | 12.30 | 11.60 | 11.66 | -0.44 | -3.64% | 0.18 | 2 | 298 | 0.87 | 0.91 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 7.00 | 7.60 | 7.30 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 184 | 0.46 | 0.78 | 0.03 | -0.07 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 3.60 | 4.10 | 3.85 | 4.00 | -0.21 | -4.99% | 0.05 | 159 | 376 | 0.43 | 0.57 | 0.05 | -0.08 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 1.60 | 1.85 | 1.73 | 1.85 | -0.05 | -2.64% | 0.02 | 13 | 348 | 0.41 | 0.34 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 0.60 | 0.80 | 0.70 | 0.78 | -0.04 | -4.88% | 0.01 | 161 | 1,100 | 0.42 | 0.17 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.44 | 0.07 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.02 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.69 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:59:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/23/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 1.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.98 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.72 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.48 | -0.09 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 1.05 | 1.25 | 1.15 | 1.14 | -0.06 | -5.00% | 0.02 | 4 | 246 | 0.45 | -0.22 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 2.60 | 3.10 | 2.85 | 2.76 | 0.00 | 0.00% | 0.04 | 0 | 1,261 | 0.43 | -0.43 | 0.05 | -0.08 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 5.40 | 6.00 | 5.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.42 | -0.66 | 0.04 | -0.07 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 8.10 | 10.80 | 9.45 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.62 | -0.83 | 0.03 | -0.04 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 12.60 | 15.50 | 14.05 | % | 0.16 | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.03 | 12/23/2025 1:59:01 PM EST | |||
| 95.00 | 17.20 | 21.00 | 19.10 | 29.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 11/4/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 22.20 | 25.70 | 23.95 | 34.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 27.20 | 31.20 | 29.20 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 110.00 | 32.20 | 36.20 | 34.20 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 115.00 | 37.20 | 41.20 | 39.20 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 120.00 | 42.20 | 46.20 | 44.20 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 125.00 | 47.20 | 51.20 | 49.20 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 130.00 | 52.20 | 56.20 | 54.20 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 135.00 | 57.20 | 61.20 | 59.20 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |