Options Chain for LOGITECH INTL S A SHS (LOGI) - $79.41 as of 4/25/2024 11:56:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.60 | 40.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 42.50 | 35.40 | 38.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 45.00 | 32.90 | 34.40 | 35.80 | 0.00 | 0.00% | 0 | 6 | 1.51 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 10:59:00 AM EST |
| 47.50 | 31.50 | 31.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/25/2024 10:59:00 AM EST | |||
| 50.00 | 27.10 | 30.50 | 29.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 10:59:00 AM EST |
| 55.00 | 22.10 | 25.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 4/25/2024 10:59:00 AM EST | |||
| 60.00 | 19.10 | 19.50 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.97 | 0.01 | -0.03 | 4/15/2024 | 4/25/2024 10:59:00 AM EST |
| 65.00 | 14.20 | 14.70 | 16.40 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.92 | 0.01 | -0.05 | 4/15/2024 | 4/25/2024 10:59:00 AM EST |
| 70.00 | 9.80 | 10.10 | 10.05 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.83 | 0.02 | -0.07 | 4/18/2024 | 4/25/2024 10:59:00 AM EST |
| 72.50 | 7.80 | 8.10 | 8.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.76 | 0.03 | -0.08 | 4/18/2024 | 4/25/2024 10:59:00 AM EST |
| 75.00 | 6.10 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 227 | 0.49 | 0.68 | 0.04 | -0.09 | 4/23/2024 | 4/25/2024 10:59:00 AM EST |
| 77.50 | 4.60 | 4.80 | 4.50 | -0.40 | -8.17% | 10 | 376 | 0.49 | 0.58 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 10:59:00 AM EST |
| 80.00 | 3.30 | 3.50 | 3.30 | -0.30 | -8.34% | 22 | 350 | 0.48 | 0.48 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 10:59:00 AM EST |
| 82.50 | 2.35 | 2.45 | 2.35 | -0.30 | -11.33% | 17 | 362 | 0.48 | 0.37 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 10:59:00 AM EST |
| 85.00 | 1.55 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 671 | 0.48 | 0.28 | 0.04 | -0.07 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 87.50 | 1.05 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 242 | 0.48 | 0.20 | 0.03 | -0.06 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 90.00 | 0.70 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 161 | 0.49 | 0.15 | 0.02 | -0.05 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 92.50 | 0.45 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 167 | 0.50 | 0.11 | 0.02 | -0.04 | 4/22/2024 | 4/25/2024 10:59:00 AM EST |
| 95.00 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 197 | 0.51 | 0.08 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 97.50 | 0.20 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 167 | 0.53 | 0.06 | 0.01 | -0.03 | 4/15/2024 | 4/25/2024 10:59:00 AM EST |
| 100.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 226 | 0.53 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 105.00 | 0.05 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 67 | 0.59 | 0.02 | 0.00 | -0.01 | 4/2/2024 | 4/25/2024 10:59:00 AM EST |
| 110.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.01 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 10:59:00 AM EST |
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 125.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 10:59:00 AM EST |
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2024 10:59:00 AM EST | |||
| 47.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 10:59:00 AM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 10:59:00 AM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.76 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 10:59:00 AM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | +0.02 | +6.07% | 6 | 34 | 0.56 | -0.08 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 10:59:00 AM EST |
| 70.00 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 117 | 0.51 | -0.17 | 0.02 | -0.07 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 72.50 | 1.25 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 88 | 0.50 | -0.24 | 0.03 | -0.08 | 4/23/2024 | 4/25/2024 10:59:00 AM EST |
| 75.00 | 2.00 | 2.05 | 1.87 | 0.00 | 0.00% | 0 | 418 | 0.49 | -0.32 | 0.04 | -0.09 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 77.50 | 2.90 | 3.10 | 3.00 | +0.04 | +1.36% | 44 | 263 | 0.49 | -0.42 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 10:59:00 AM EST |
| 80.00 | 4.10 | 4.30 | 4.20 | +0.10 | +2.44% | 52 | 514 | 0.48 | -0.52 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 10:59:00 AM EST |
| 82.50 | 5.60 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 247 | 0.48 | -0.63 | 0.04 | -0.08 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 85.00 | 7.30 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 189 | 0.48 | -0.72 | 0.04 | -0.07 | 4/22/2024 | 4/25/2024 10:59:00 AM EST |
| 87.50 | 9.30 | 9.90 | 9.52 | 0.00 | 0.00% | 0 | 88 | 0.49 | -0.80 | 0.03 | -0.06 | 4/23/2024 | 4/25/2024 10:59:00 AM EST |
| 90.00 | 11.50 | 12.60 | 12.21 | 0.00 | 0.00% | 0 | 180 | 0.70 | -0.85 | 0.02 | -0.05 | 4/19/2024 | 4/25/2024 10:59:00 AM EST |
| 92.50 | 13.80 | 14.10 | 13.60 | 0.00 | 0.00% | 0 | 88 | 0.51 | -0.89 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 10:59:00 AM EST |
| 95.00 | 16.10 | 16.40 | 9.40 | 0.00 | 0.00% | 0 | 70 | 0.92 | -0.92 | 0.02 | -0.04 | 4/12/2024 | 4/25/2024 10:59:00 AM EST |
| 97.50 | 17.90 | 20.80 | 6.10 | 0.00 | 0.00% | 0 | 158 | 0.98 | -0.94 | 0.01 | -0.03 | 3/15/2024 | 4/25/2024 10:59:00 AM EST |
| 100.00 | 20.30 | 22.60 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 4/25/2024 10:59:00 AM EST | |||
| 105.00 | 25.00 | 28.20 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 4/25/2024 10:59:00 AM EST | |||
| 110.00 | 29.80 | 31.70 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 115.00 | 34.80 | 37.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 120.00 | 39.80 | 41.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 125.00 | 44.70 | 48.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 130.00 | 50.50 | 51.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 135.00 | 55.30 | 57.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST | |||
| 140.00 | 60.40 | 62.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:59:00 AM EST |