Options Chain for LOGITECH INTL S A SHS (LOGI) - $79.45 as of 4/29/2024 4:14:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.10 | 41.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 42.50 | 34.70 | 39.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 45.00 | 32.20 | 37.00 | 35.80 | 0.00 | 0.00% | 0 | 6 | 2.27 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 4:00:07 PM EST |
| 47.50 | 29.70 | 34.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 50.00 | 27.20 | 32.00 | 29.90 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 4:00:07 PM EST |
| 55.00 | 22.30 | 27.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 60.00 | 17.20 | 22.00 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.98 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 4:00:07 PM EST |
| 65.00 | 12.80 | 17.50 | 16.40 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.94 | 0.01 | -0.04 | 4/15/2024 | 4/29/2024 4:00:07 PM EST |
| 70.00 | 8.70 | 12.00 | 10.60 | +0.55 | +5.48% | 3 | 11 | 0.41 | 0.86 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 72.50 | 7.60 | 10.40 | 8.37 | +0.02 | +0.24% | 1 | 1 | 0.52 | 0.79 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 75.00 | 6.20 | 6.80 | 6.57 | +0.27 | +4.29% | 47 | 233 | 0.55 | 0.71 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 77.50 | 4.90 | 5.20 | 5.30 | +0.50 | +10.42% | 201 | 401 | 0.56 | 0.61 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 80.00 | 3.60 | 4.00 | 3.80 | +0.30 | +8.58% | 883 | 478 | 0.55 | 0.51 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 82.50 | 2.70 | 2.90 | 2.74 | +0.19 | +7.46% | 622 | 467 | 0.57 | 0.41 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 85.00 | 2.05 | 2.25 | 2.12 | +0.42 | +24.71% | 1,080 | 659 | 0.59 | 0.31 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 87.50 | 1.25 | 1.40 | 1.25 | +0.05 | +4.17% | 558 | 335 | 0.56 | 0.23 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 90.00 | 0.85 | 1.05 | 0.90 | +0.10 | +12.50% | 437 | 183 | 0.58 | 0.17 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 92.50 | 0.65 | 0.80 | 0.70 | +0.15 | +27.28% | 174 | 168 | 0.58 | 0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 95.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 90 | 198 | 0.57 | 0.09 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 97.50 | 0.25 | 0.40 | 0.40 | +0.15 | +60.00% | 140 | 185 | 0.60 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 100.00 | 0.15 | 0.25 | 0.73 | +0.53 | +265.00% | 152 | 226 | 0.58 | 0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 85 | 67 | 0.65 | 0.02 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | -0.07 | -58.34% | 20 | 7 | 0.84 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | % | 7 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST | |
| 120.00 | 0.00 | 0.05 | 0.05 | % | 2 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:07 PM EST | |
| 125.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 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 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 3 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | -0.10 | -66.67% | 26 | 126 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 79 | 13 | 0.72 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 65.00 | 0.25 | 0.35 | 0.26 | -0.01 | -3.71% | 171 | 46 | 0.62 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 70.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 711 | 153 | 0.57 | -0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 72.50 | 1.10 | 2.30 | 1.30 | 0.00 | 0.00% | 261 | 168 | 0.58 | -0.21 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 75.00 | 1.90 | 2.10 | 1.95 | +0.05 | +2.64% | 403 | 441 | 0.57 | -0.29 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 77.50 | 2.80 | 3.10 | 3.00 | +0.18 | +6.39% | 584 | 310 | 0.56 | -0.39 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 80.00 | 4.20 | 4.30 | 4.30 | +0.31 | +7.77% | 822 | 635 | 0.57 | -0.49 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 82.50 | 5.30 | 5.90 | 5.33 | -0.17 | -3.10% | 98 | 247 | 0.55 | -0.59 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 85.00 | 5.30 | 9.10 | 6.90 | -0.80 | -10.39% | 84 | 189 | 0.58 | -0.69 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 87.50 | 7.20 | 11.50 | 9.52 | 0.00 | 0.00% | 0 | 88 | 0.90 | -0.77 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 4:00:07 PM EST |
| 90.00 | 9.00 | 13.00 | 10.94 | -1.27 | -10.41% | 2 | 180 | 0.43 | -0.83 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 92.50 | 11.70 | 15.90 | 13.60 | 0.00 | 0.00% | 0 | 88 | 0.61 | -0.88 | 0.02 | -0.06 | 4/24/2024 | 4/29/2024 4:00:07 PM EST |
| 95.00 | 13.50 | 18.20 | 9.40 | 0.00 | 0.00% | 0 | 70 | 1.04 | -0.91 | 0.02 | -0.05 | 4/12/2024 | 4/29/2024 4:00:07 PM EST |
| 97.50 | 16.10 | 20.70 | 6.10 | 0.00 | 0.00% | 0 | 158 | 1.12 | -0.94 | 0.01 | -0.04 | 3/15/2024 | 4/29/2024 4:00:07 PM EST |
| 100.00 | 18.60 | 23.00 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.03 | 4/29/2024 4:00:07 PM EST | |||
| 105.00 | 23.20 | 28.00 | % | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:07 PM EST | |||
| 110.00 | 28.20 | 33.00 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 115.00 | 33.00 | 37.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 120.00 | 38.20 | 43.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 125.00 | 43.20 | 48.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 130.00 | 48.10 | 53.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 135.00 | 53.20 | 58.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 140.00 | 58.00 | 62.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST |