Options Chain for LATTICE SEMICONDUCTOR CORP COM (LSCC) - $73.88 as of 4/29/2024 1:35:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.60 | 38.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 45.00 | 29.60 | 33.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 24.80 | 28.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 20.50 | 23.70 | 15.44 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.98 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 60.00 | 15.30 | 17.50 | 9.70 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.95 | 0.01 | -0.04 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 12.10 | 12.70 | 10.50 | 0.00 | 0.00% | 0 | 57 | 0.73 | 0.88 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 8.40 | 8.70 | 9.10 | +1.85 | +25.52% | 18 | 441 | 0.69 | 0.77 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 75.00 | 5.30 | 5.50 | 5.30 | +1.38 | +35.21% | 144 | 698 | 0.68 | 0.60 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 80.00 | 3.10 | 3.30 | 3.14 | +0.94 | +42.73% | 1,841 | 1,305 | 0.68 | 0.43 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 85.00 | 1.55 | 1.80 | 1.75 | +0.63 | +56.25% | 87 | 451 | 0.66 | 0.28 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 90.00 | 0.75 | 0.95 | 0.84 | +0.34 | +68.00% | 375 | 77 | 0.66 | 0.17 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 95.00 | 0.35 | 0.45 | 0.45 | +0.15 | +50.00% | 20 | 1,054 | 0.65 | 0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 100.00 | 0.10 | 0.20 | 0.19 | +0.14 | +280.00% | 137 | 28 | 0.65 | 0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 105.00 | 0.05 | 0.10 | 0.10 | -0.70 | -87.50% | 864 | 5 | 0.65 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 55.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 29 | 644 | 0.80 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 60.00 | 0.25 | 0.35 | 0.35 | -0.05 | -12.50% | 68 | 535 | 0.73 | -0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 0.75 | 0.85 | 0.79 | -0.36 | -31.31% | 369 | 252 | 0.69 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 1.75 | 1.95 | 1.70 | -0.90 | -34.62% | 92 | 1,684 | 0.68 | -0.23 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 75.00 | 3.60 | 3.90 | 3.70 | -1.00 | -21.28% | 43 | 446 | 0.67 | -0.40 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 80.00 | 6.40 | 6.70 | 6.60 | -7.65 | -53.69% | 8 | 68 | 0.68 | -0.57 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 85.00 | 9.90 | 10.40 | 10.26 | -1.84 | -15.21% | 1 | 3 | 0.67 | -0.72 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 90.00 | 14.10 | 14.70 | 16.20 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.83 | 0.02 | -0.08 | 4/5/2024 | 4/29/2024 1:59:01 PM EST |
| 95.00 | 17.70 | 19.30 | % | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 100.00 | 22.10 | 25.60 | % | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 105.00 | 26.60 | 30.70 | % | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 110.00 | 31.60 | 35.50 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 115.00 | 36.60 | 40.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 120.00 | 41.60 | 45.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |