Options Chain for LOGITECH INTL S A SHS (LOGI) - $86.33 as of 3/31/2025 4:27:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 18.70 | 20.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 70.00 | 14.30 | 15.10 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.03 | 3/31/2025 2:59:09 PM EST | |||
| 75.00 | 8.60 | 10.10 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.91 | 0.02 | -0.05 | 3/3/2025 | 3/31/2025 2:59:09 PM EST |
| 80.00 | 5.20 | 5.50 | 5.00 | -3.20 | -39.03% | 4 | 3 | 0.34 | 0.77 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 2.00 | 2.20 | 1.79 | -2.81 | -61.09% | 65 | 22 | 0.32 | 0.47 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 87.50 | 1.05 | 1.15 | 1.03 | -1.17 | -53.19% | 338 | 57 | 0.31 | 0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 0.45 | 0.55 | 0.50 | -0.85 | -62.97% | 1 | 59 | 0.30 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 92.50 | 0.20 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 321 | 0.30 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 95.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 469 | 0.31 | 0.04 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 97.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 178 | 0.37 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 745 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 329 | 0.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:09 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:09 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 70.00 | 0.10 | 0.20 | 0.12 | % | 2 | 0 | 0.51 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST | |
| 75.00 | 0.20 | 0.35 | 0.35 | % | 46 | 0 | 0.40 | -0.09 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:09 PM EST | |
| 80.00 | 0.70 | 0.85 | 1.00 | +0.65 | +185.72% | 132 | 3 | 0.34 | -0.23 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 2.45 | 2.60 | 2.85 | +1.40 | +96.56% | 5 | 129 | 0.31 | -0.53 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 87.50 | 3.90 | 4.10 | 4.60 | +2.00 | +76.93% | 7 | 315 | 0.30 | -0.70 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 5.80 | 6.10 | 6.20 | +2.70 | +77.15% | 503 | 1,166 | 0.29 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 92.50 | 8.00 | 8.40 | 4.50 | 0.00 | 0.00% | 0 | 480 | 0.40 | -0.91 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 95.00 | 10.40 | 11.10 | 3.60 | 0.00 | 0.00% | 0 | 225 | 0.57 | -0.96 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 97.50 | 12.90 | 13.30 | 10.39 | 0.00 | 0.00% | 0 | 716 | 0.62 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 15.10 | 16.80 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 19.50 | 21.80 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.92 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 24.40 | 26.80 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 30.30 | 32.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 120.00 | 34.10 | 37.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 125.00 | 39.10 | 42.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 130.00 | 44.10 | 47.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 135.00 | 49.30 | 51.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 140.00 | 53.80 | 56.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 145.00 | 58.80 | 61.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 150.00 | 64.20 | 67.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 155.00 | 70.20 | 72.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |