Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $147.31 as of 5/29/2026 11:05:00 AM 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 | 107.60 | 111.80 | 109.70 | % | 3.13 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 40.00 | 102.70 | 106.80 | 104.75 | % | 2.62 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 45.00 | 97.70 | 101.80 | 99.75 | % | 2.22 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 50.00 | 92.90 | 96.80 | 94.85 | % | 1.90 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 55.00 | 87.70 | 91.80 | 89.75 | 52.20 | 0.00 | 0.00% | 1.63 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 1:59:02 PM EST |
| 60.00 | 82.80 | 86.90 | 84.85 | 88.85 | 0.00 | 0.00% | 1.41 | 0 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 65.00 | 77.70 | 82.00 | 79.85 | 59.94 | 0.00 | 0.00% | 1.23 | 0 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:02 PM EST |
| 70.00 | 72.80 | 76.90 | 74.85 | 55.08 | 0.00 | 0.00% | 1.07 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:02 PM EST |
| 75.00 | 67.80 | 71.90 | 69.85 | 44.30 | 0.00 | 0.00% | 0.93 | 0 | 15 | 2.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 80.00 | 62.80 | 66.90 | 64.85 | 45.93 | 0.00 | 0.00% | 0.81 | 0 | 27 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:02 PM EST |
| 85.00 | 57.80 | 62.10 | 59.95 | 49.40 | 0.00 | 0.00% | 0.71 | 0 | 43 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:02 PM EST |
| 90.00 | 53.10 | 57.00 | 55.05 | 59.33 | 0.00 | 0.00% | 0.61 | 0 | 39 | 1.57 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 95.00 | 49.00 | 52.10 | 50.55 | 54.03 | 0.00 | 0.00% | 0.53 | 0 | 32 | 1.46 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 100.00 | 44.00 | 47.20 | 45.60 | 48.29 | -0.01 | -0.03% | 0.46 | 1 | 863 | 1.32 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 105.00 | 39.20 | 42.30 | 40.75 | 41.45 | +1.95 | +4.94% | 0.39 | 1 | 65 | 1.20 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 110.00 | 34.50 | 37.50 | 36.00 | 37.80 | +8.40 | +28.58% | 0.33 | 1 | 963 | 1.10 | 0.96 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 115.00 | 29.70 | 32.60 | 31.15 | 32.60 | -2.78 | -7.86% | 0.27 | 3 | 59 | 0.91 | 0.94 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 120.00 | 25.20 | 28.10 | 26.65 | 27.00 | -1.85 | -6.42% | 0.22 | 10 | 190 | 0.68 | 0.90 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 125.00 | 20.80 | 24.00 | 22.40 | 24.53 | 0.00 | 0.00% | 0.18 | 0 | 226 | 0.69 | 0.85 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 130.00 | 17.10 | 19.80 | 18.45 | 18.72 | -1.56 | -7.70% | 0.14 | 3 | 269 | 0.68 | 0.79 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 135.00 | 13.70 | 16.00 | 14.85 | 17.82 | 0.00 | 0.00% | 0.11 | 0 | 2,458 | 0.68 | 0.72 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 140.00 | 10.90 | 12.40 | 11.65 | 15.60 | +3.40 | +27.87% | 0.08 | 1 | 681 | 0.66 | 0.63 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 145.00 | 8.30 | 9.60 | 8.95 | 9.27 | -1.76 | -15.96% | 0.06 | 33 | 1,153 | 0.66 | 0.55 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 150.00 | 6.40 | 7.50 | 6.95 | 6.90 | -1.55 | -18.35% | 0.05 | 31 | 2,279 | 0.67 | 0.46 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 155.00 | 4.80 | 5.80 | 5.30 | 5.24 | -1.82 | -25.78% | 0.03 | 58 | 433 | 0.67 | 0.38 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 160.00 | 3.40 | 4.40 | 3.90 | 5.91 | +0.81 | +15.89% | 0.02 | 1 | 82 | 0.68 | 0.31 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 165.00 | 2.45 | 3.30 | 2.88 | 2.95 | -0.98 | -24.94% | 0.02 | 2 | 89 | 0.69 | 0.25 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 170.00 | 1.70 | 2.50 | 2.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.70 | 0.20 | 0.01 | -0.17 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 175.00 | 1.25 | 2.20 | 1.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | 0.16 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 180.00 | 0.95 | 1.70 | 1.33 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.72 | 0.12 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 185.00 | 0.55 | 1.95 | 1.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.09 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 190.00 | 0.10 | 1.40 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.09 | 5/29/2026 1:59:02 PM EST | |||
| 195.00 | 0.35 | 1.25 | 0.80 | % | 0.00 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.07 | 5/29/2026 1:59:02 PM EST | |||
| 200.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.06 | 5/29/2026 1:59:02 PM EST | |||
| 210.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 1:59:02 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:02 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 39 | 3.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 90.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.02 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 95.00 | 0.15 | 2.05 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.17 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.24 | -54.55% | 0.00 | 7 | 685 | 0.82 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.88 | -0.02 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 110.00 | 0.35 | 1.10 | 0.73 | 0.59 | -0.18 | -23.38% | 0.01 | 1 | 300 | 0.80 | -0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 115.00 | 0.05 | 0.95 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.59 | -0.06 | 0.01 | -0.10 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 120.00 | 0.75 | 2.60 | 1.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.70 | -0.10 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 125.00 | 1.60 | 2.65 | 2.13 | 1.75 | -0.52 | -22.91% | 0.02 | 2 | 114 | 0.70 | -0.15 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 130.00 | 2.60 | 3.40 | 3.00 | 2.60 | -0.42 | -13.91% | 0.02 | 1 | 93 | 0.67 | -0.21 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 135.00 | 3.90 | 5.00 | 4.45 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.67 | -0.28 | 0.01 | -0.22 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 140.00 | 5.70 | 7.10 | 6.40 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.66 | -0.37 | 0.02 | -0.23 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 145.00 | 8.10 | 9.50 | 8.80 | 7.78 | -0.72 | -8.48% | 0.06 | 1 | 6 | 0.67 | -0.45 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 150.00 | 10.90 | 12.00 | 11.45 | 10.38 | -0.32 | -3.00% | 0.08 | 1 | 4 | 0.67 | -0.54 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 155.00 | 14.20 | 15.90 | 15.05 | % | 0.10 | 0 | 0 | 0.67 | -0.62 | 0.02 | -0.23 | 5/29/2026 1:59:02 PM EST | |||
| 160.00 | 17.80 | 19.50 | 18.65 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.69 | 0.02 | -0.22 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 165.00 | 21.90 | 23.40 | 22.65 | % | 0.14 | 0 | 0 | 0.68 | -0.75 | 0.01 | -0.20 | 5/29/2026 1:59:02 PM EST | |||
| 170.00 | 25.20 | 28.20 | 26.70 | % | 0.16 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.17 | 5/29/2026 1:59:02 PM EST | |||
| 175.00 | 29.70 | 32.70 | 31.20 | % | 0.18 | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.15 | 5/29/2026 1:59:02 PM EST | |||
| 180.00 | 34.20 | 37.50 | 35.85 | % | 0.20 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.13 | 5/29/2026 1:59:02 PM EST | |||
| 185.00 | 38.90 | 42.30 | 40.60 | % | 0.22 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.11 | 5/29/2026 1:59:02 PM EST | |||
| 190.00 | 43.60 | 47.00 | 45.30 | % | 0.24 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.09 | 5/29/2026 1:59:02 PM EST | |||
| 195.00 | 48.50 | 52.60 | 50.55 | % | 0.26 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.07 | 5/29/2026 1:59:02 PM EST | |||
| 200.00 | 53.40 | 57.50 | 55.45 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.06 | 5/29/2026 1:59:02 PM EST | |||
| 210.00 | 63.30 | 67.50 | 65.40 | 60.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.25 | -0.98 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |