Options Chain for LOGITECH INTL S A SHS (LOGI) - $78.10 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.30 | 40.40 | 43.10 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 33.20 | 37.90 | 59.50 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 31.20 | 35.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 28.40 | 33.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 26.20 | 30.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 21.30 | 25.20 | 45.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 16.30 | 20.30 | 21.30 | 0.00 | 0.00% | 0 | 20 | 0.88 | 1.00 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 11.60 | 15.30 | 13.40 | % | 5 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 70.00 | 7.70 | 10.40 | 15.00 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.90 | 0.03 | -0.03 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 6.40 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.82 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 4.40 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.72 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 2.85 | 3.10 | 2.65 | -0.25 | -8.63% | 34 | 110 | 0.28 | 0.58 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 1.65 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 102 | 0.27 | 0.41 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 0.85 | 1.05 | 0.75 | -0.19 | -20.22% | 4 | 227 | 0.27 | 0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 543 | 0.27 | 0.15 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 0.15 | 0.35 | 0.26 | +0.01 | +4.00% | 3 | 254 | 0.27 | 0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.05 | 2.30 | 0.17 | 0.00 | 0.00% | 0 | 395 | 0.67 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 337 | 0.61 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.62 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 181 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.46 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 95 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 194 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 1.45 | 1.51 | 0.00 | 0.00% | 0 | 55 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.55 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.50 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 1.15 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 1.70 | 0.05 | -0.15 | -75.00% | 1 | 42 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.10 | 2.30 | 0.17 | -0.06 | -26.09% | 1 | 43 | 1.15 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.30 | 0.45 | 0.35 | -0.05 | -12.50% | 4 | 505 | 0.33 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 72.50 | 0.60 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 117 | 0.30 | -0.18 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 1.10 | 1.25 | 1.31 | +0.06 | +4.80% | 25 | 350 | 0.29 | -0.28 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 2.00 | 2.15 | 2.30 | -0.05 | -2.13% | 57 | 418 | 0.28 | -0.42 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 3.30 | 3.50 | 3.61 | 0.00 | 0.00% | 0 | 1,361 | 0.28 | -0.59 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 5.00 | 5.30 | 5.56 | 0.00 | 0.00% | 0 | 409 | 0.28 | -0.74 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 7.00 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 352 | 0.27 | -0.85 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 7.70 | 11.60 | 10.97 | 0.00 | 0.00% | 0 | 144 | 0.36 | -0.91 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 10.20 | 14.10 | 8.60 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.94 | 0.02 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 12.60 | 16.60 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.97 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 15.10 | 19.10 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 17.60 | 21.60 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 20.20 | 24.10 | 18.54 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 25.10 | 29.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 30.10 | 34.10 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 35.10 | 39.50 | 16.24 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 40.10 | 44.10 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 45.20 | 49.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 50.10 | 54.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 55.10 | 59.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 60.10 | 64.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 65.10 | 69.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 70.10 | 74.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |