Options Chain for LOGITECH INTL S A SHS (LOGI) - $85.83 as of 9/6/2024 3:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.20 | 47.10 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 42.50 | 40.70 | 44.60 | 56.50 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | -0.01 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 38.20 | 42.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 35.70 | 39.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 33.20 | 37.10 | 45.60 | 0.00 | 0.00% | 0 | 51 | 2.48 | 1.00 | 0.00 | -0.01 | 5/22/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 28.20 | 32.10 | 48.20 | 0.00 | 0.00% | 0 | 31 | 2.13 | 1.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 23.00 | 27.10 | 35.00 | 0.00 | 0.00% | 0 | 30 | 1.80 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 18.00 | 22.20 | 32.60 | 0.00 | 0.00% | 0 | 85 | 1.50 | 1.00 | 0.00 | -0.01 | 6/28/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 13.90 | 17.20 | 19.10 | 0.00 | 0.00% | 0 | 49 | 1.23 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 10.90 | 14.70 | 29.00 | 0.00 | 0.00% | 0 | 112 | 1.09 | 0.99 | 0.00 | -0.02 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 8.40 | 12.30 | 16.70 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.97 | 0.01 | -0.03 | 7/19/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 7.20 | 9.60 | 24.00 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.91 | 0.03 | -0.04 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 5.40 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.83 | 0.05 | -0.06 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 3.20 | 3.70 | 7.60 | 0.00 | 0.00% | 0 | 64 | 0.32 | 0.70 | 0.07 | -0.07 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 1.90 | 2.10 | 3.15 | 0.00 | 0.00% | 0 | 82 | 0.30 | 0.52 | 0.08 | -0.07 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 0.85 | 1.00 | 1.15 | -0.20 | -14.82% | 3 | 149 | 0.28 | 0.30 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | -0.22 | -36.67% | 41 | 322 | 0.28 | 0.15 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 0.10 | 0.20 | 0.33 | +0.12 | +57.15% | 1 | 470 | 0.29 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.30 | 0.14 | +0.04 | +40.00% | 1 | 1,273 | 0.42 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 97.50 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 1,058 | 0.51 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,045 | 0.56 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.70 | 0.10 | -0.08 | -44.45% | 1 | 256 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 809 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 360 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 61 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:48 PM EST |
| 130.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:48 PM EST |
| 135.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:48 PM EST |
| 140.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:48 PM EST |
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:48 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 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 188 | 1.22 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.89 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.01 | 0.00 | -0.02 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 452 | 0.51 | -0.03 | 0.01 | -0.03 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 0.15 | 0.30 | 0.25 | -0.07 | -21.88% | 18 | 250 | 0.35 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.40 | 0.55 | 0.24 | 0.00 | 0.00% | 0 | 413 | 0.33 | -0.17 | 0.05 | -0.06 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 0.90 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 424 | 0.31 | -0.30 | 0.07 | -0.07 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 1.85 | 2.05 | 1.83 | +0.43 | +30.72% | 1 | 709 | 0.30 | -0.48 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 3.20 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 1,001 | 0.28 | -0.70 | 0.08 | -0.06 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 5.20 | 5.60 | 5.80 | +1.50 | +34.89% | 2 | 305 | 0.28 | -0.85 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 5.60 | 9.40 | 5.90 | 0.00 | 0.00% | 0 | 916 | 0.69 | -0.93 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 8.00 | 11.90 | 4.50 | 0.00 | 0.00% | 0 | 58 | 0.79 | -0.98 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 97.50 | 10.50 | 14.40 | 9.87 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:48 PM EST |
| 100.00 | 13.00 | 16.90 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:48 PM EST |
| 105.00 | 18.00 | 21.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:48 PM EST |
| 110.00 | 23.00 | 26.90 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:48 PM EST |
| 115.00 | 28.00 | 31.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 33.00 | 36.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 125.00 | 38.00 | 41.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 130.00 | 43.00 | 46.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 135.00 | 48.00 | 51.90 | 46.20 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 140.00 | 53.00 | 56.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 145.00 | 58.00 | 61.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 63.00 | 66.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |