Options Chain for LOGITECH INTL S A SHS (LOGI) - $96.45 as of 2/4/2025 2:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 54.00 | 58.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 51.80 | 55.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 49.20 | 53.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 46.70 | 50.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 41.70 | 45.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 36.80 | 41.00 | 28.66 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 31.80 | 36.00 | 17.93 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 26.70 | 31.30 | 10.70 | 0.00 | 0.00% | 0 | 78 | 0.76 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 24.30 | 29.00 | 11.45 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.01 | 11/26/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 22.30 | 26.10 | 13.00 | 0.00 | 0.00% | 0 | 72 | 0.73 | 0.98 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 19.70 | 23.70 | 21.26 | +13.26 | +165.75% | 1 | 33 | 0.69 | 0.97 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 17.30 | 21.20 | 20.70 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.96 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 14.90 | 18.80 | 18.85 | 0.00 | 0.00% | 0 | 180 | 0.40 | 0.93 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 12.90 | 16.50 | 9.70 | 0.00 | 0.00% | 0 | 249 | 0.36 | 0.91 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 11.20 | 13.10 | 11.20 | 0.00 | 0.00% | 0 | 173 | 0.31 | 0.87 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 9.10 | 11.00 | 10.05 | -0.42 | -4.02% | 1 | 293 | 0.31 | 0.83 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 7.30 | 8.30 | 8.55 | 0.00 | 0.00% | 0 | 587 | 0.27 | 0.77 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 5.90 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 356 | 0.28 | 0.69 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 4.40 | 5.80 | 4.44 | +0.94 | +26.86% | 8 | 352 | 0.27 | 0.59 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 3.10 | 3.40 | 3.20 | +0.50 | +18.52% | 494 | 424 | 0.26 | 0.48 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 1.40 | 1.60 | 1.35 | +0.34 | +33.67% | 2 | 389 | 0.26 | 0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 0.50 | 0.70 | 0.55 | -0.30 | -35.30% | 6 | 106 | 0.25 | 0.15 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.07 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 0.10 | 0.25 | 0.10 | -0.10 | -50.00% | 45 | 60 | 0.30 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.20 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.66 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 136 | 0.54 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 77 | 0.51 | -0.01 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 249 | 0.39 | -0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 185 | 0.39 | -0.03 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.15 | 0.35 | 0.30 | -0.55 | -64.71% | 10 | 481 | 0.37 | -0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 340 | 0.34 | -0.07 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.30 | 0.50 | 0.38 | -0.12 | -24.00% | 2 | 837 | 0.32 | -0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 0.50 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 176 | 0.30 | -0.13 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 0.75 | 0.95 | 0.88 | -0.27 | -23.48% | 1 | 283 | 0.29 | -0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 1.25 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 177 | 0.28 | -0.23 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 1.90 | 2.15 | 2.05 | -0.65 | -24.08% | 515 | 106 | 0.27 | -0.31 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 2.85 | 3.10 | 2.90 | -1.20 | -29.27% | 469 | 165 | 0.27 | -0.41 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 4.00 | 4.20 | 4.20 | -1.15 | -21.50% | 5 | 463 | 0.26 | -0.52 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 6.10 | 8.10 | 6.25 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.72 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 9.70 | 13.60 | % | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.03 | 2/4/2025 3:59:51 PM EST | |||
| 115.00 | 14.50 | 18.40 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 120.00 | 19.50 | 23.40 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 24.50 | 29.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 29.50 | 33.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 34.50 | 39.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |