Options Chain for LOGITECH INTL S A SHS (LOGI) - $110.56 as of 11/26/2025 8:36:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 73.90 | 77.90 | 75.90 | 84.05 | 0.00 | 0.00% | 2.17 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 71.40 | 75.50 | 73.45 | % | 1.96 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 69.00 | 73.00 | 71.00 | % | 1.77 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 66.50 | 70.50 | 68.50 | 45.50 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 64.00 | 68.00 | 66.00 | 37.70 | 0.00 | 0.00% | 1.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 61.60 | 65.50 | 63.55 | % | 1.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 59.10 | 63.10 | 61.10 | 70.40 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 54.10 | 58.10 | 56.10 | % | 1.02 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 57.50 | 51.60 | 55.60 | 53.60 | % | 0.93 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 49.20 | 53.20 | 51.20 | % | 0.85 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 62.50 | 46.70 | 50.70 | 48.70 | 13.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 44.20 | 48.20 | 46.20 | 21.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/25/2024 | 11/26/2025 3:59:56 PM EST |
| 67.50 | 41.80 | 45.70 | 43.75 | 10.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 39.30 | 43.30 | 41.30 | 9.20 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.06 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 11/26/2025 3:59:56 PM EST |
| 72.50 | 36.90 | 40.80 | 38.85 | 25.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 34.40 | 38.40 | 36.40 | 35.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 11/26/2025 3:59:56 PM EST |
| 77.50 | 31.90 | 35.90 | 33.90 | 20.76 | 0.00 | 0.00% | 0.44 | 0 | 62 | 0.89 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 29.50 | 33.40 | 31.45 | 43.08 | 0.00 | 0.00% | 0.39 | 0 | 72 | 0.83 | 0.98 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 82.50 | 27.10 | 31.10 | 29.10 | 31.63 | 0.00 | 0.00% | 0.35 | 0 | 127 | 0.79 | 0.96 | 0.00 | -0.02 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 24.60 | 28.70 | 26.65 | 29.20 | 0.00 | 0.00% | 0.31 | 0 | 176 | 0.74 | 0.95 | 0.01 | -0.03 | 10/2/2025 | 11/26/2025 3:59:56 PM EST |
| 87.50 | 22.50 | 26.10 | 24.30 | 27.08 | 0.00 | 0.00% | 0.28 | 0 | 874 | 0.68 | 0.94 | 0.01 | -0.03 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 21.00 | 22.00 | 21.50 | 23.55 | -7.69 | -24.62% | 0.24 | 0 | 417 | 0.36 | 0.92 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 92.50 | 18.10 | 21.30 | 19.70 | 17.77 | 0.00 | 0.00% | 0.21 | 0 | 288 | 0.58 | 0.90 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 15.10 | 19.10 | 17.10 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 439 | 0.56 | 0.88 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 97.50 | 14.60 | 16.80 | 15.70 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 196 | 0.43 | 0.85 | 0.02 | -0.04 | 10/16/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 11.90 | 13.00 | 12.45 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 600 | 0.34 | 0.82 | 0.02 | -0.05 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 8.50 | 8.90 | 8.70 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 435 | 0.31 | 0.72 | 0.03 | -0.05 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 5.20 | 5.60 | 5.40 | 5.98 | -0.52 | -8.00% | 0.05 | 1 | 695 | 0.29 | 0.57 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 2.90 | 3.20 | 3.05 | 3.35 | -0.55 | -14.11% | 0.03 | 2 | 432 | 0.28 | 0.38 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 1.40 | 1.70 | 1.55 | 1.72 | -0.24 | -12.25% | 0.01 | 3 | 158 | 0.27 | 0.24 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 0.60 | 0.85 | 0.73 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.27 | 0.14 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 0.20 | 0.50 | 0.35 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.27 | 0.08 | 0.01 | -0.02 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.04 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 139 | 1.97 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.75 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.71 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.61 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 11/26/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 0.30 | 0.18 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.56 | -0.01 | 0.00 | -0.01 | 6/2/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.53 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 11/26/2025 3:59:56 PM EST |
| 77.50 | 0.10 | 0.35 | 0.23 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | -0.02 | 0.00 | -0.02 | 6/6/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.50 | -0.02 | 0.00 | -0.02 | 8/12/2025 | 11/26/2025 3:59:56 PM EST |
| 82.50 | 0.15 | 0.45 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.46 | -0.04 | 0.00 | -0.02 | 10/27/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.44 | -0.05 | 0.01 | -0.03 | 9/8/2025 | 11/26/2025 3:59:56 PM EST |
| 87.50 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.42 | -0.06 | 0.01 | -0.03 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.39 | -0.08 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 92.50 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.37 | -0.10 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.35 | -0.12 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 97.50 | 0.80 | 1.10 | 0.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.33 | -0.15 | 0.02 | -0.04 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 1.10 | 1.40 | 1.25 | 1.15 | -1.20 | -51.07% | 0.01 | 100 | 3,192 | 0.32 | -0.18 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 2.15 | 2.40 | 2.28 | 2.05 | +0.10 | +5.13% | 0.02 | 439 | 447 | 0.30 | -0.28 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 3.80 | 4.20 | 4.00 | 3.70 | -0.30 | -7.50% | 0.04 | 39 | 766 | 0.28 | -0.43 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 6.40 | 6.90 | 6.65 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.27 | -0.62 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 9.90 | 10.90 | 10.40 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 179 | 0.28 | -0.76 | 0.03 | -0.04 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 13.00 | 15.30 | 14.15 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.36 | -0.86 | 0.02 | -0.03 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 17.30 | 21.30 | 19.30 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.52 | -0.92 | 0.01 | -0.02 | 10/27/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 22.20 | 26.30 | 24.25 | 41.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 11/26/2025 3:59:56 PM EST |
| 140.00 | 27.30 | 31.30 | 29.30 | 33.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.64 | -0.98 | 0.00 | -0.01 | 9/9/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 32.20 | 36.30 | 34.25 | 33.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 37.30 | 41.30 | 39.30 | 40.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 42.30 | 46.30 | 44.30 | 43.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 47.30 | 51.30 | 49.30 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 165.00 | 52.30 | 56.30 | 54.30 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |