Options Chain for LOGITECH INTL S A SHS (LOGI) - $111.36 as of 10/27/2025 3:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 74.40 | 78.50 | 76.45 | % | 2.04 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 40.00 | 71.90 | 76.00 | 73.95 | % | 1.85 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 42.50 | 69.40 | 73.60 | 71.50 | % | 1.68 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 45.00 | 66.90 | 71.10 | 69.00 | 56.00 | 0.00 | 0.00% | 1.53 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 1:59:02 PM EST |
| 47.50 | 64.50 | 68.60 | 66.55 | % | 1.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 50.00 | 62.00 | 66.10 | 64.05 | % | 1.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 55.00 | 57.00 | 61.10 | 59.05 | % | 1.07 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 60.00 | 52.10 | 56.30 | 54.20 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 62.50 | 49.60 | 53.10 | 51.35 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 65.00 | 47.20 | 51.30 | 49.25 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 67.50 | 44.70 | 48.90 | 46.80 | 30.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 42.20 | 45.90 | 44.05 | 18.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 10/27/2025 1:59:02 PM EST |
| 72.50 | 41.70 | 42.50 | 42.10 | 8.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 39.20 | 40.00 | 39.60 | 38.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 1:59:02 PM EST |
| 77.50 | 36.70 | 37.60 | 37.15 | 18.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 8/6/2025 | 10/27/2025 1:59:02 PM EST |
| 80.00 | 34.30 | 35.20 | 34.75 | 20.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 8/13/2025 | 10/27/2025 1:59:02 PM EST |
| 82.50 | 32.00 | 32.50 | 32.25 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.64 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 10/27/2025 1:59:02 PM EST |
| 85.00 | 27.60 | 30.60 | 29.10 | 27.45 | 0.00 | 0.00% | 0.34 | 0 | 173 | 0.71 | 0.97 | 0.00 | -0.02 | 9/22/2025 | 10/27/2025 1:59:02 PM EST |
| 87.50 | 25.20 | 28.00 | 26.60 | 16.86 | 0.00 | 0.00% | 0.30 | 0 | 79 | 0.65 | 0.95 | 0.01 | -0.03 | 8/25/2025 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 24.60 | 25.40 | 25.00 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 321 | 0.55 | 0.93 | 0.01 | -0.03 | 6/25/2025 | 10/27/2025 1:59:02 PM EST |
| 92.50 | 22.20 | 23.20 | 22.70 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 78 | 0.51 | 0.92 | 0.01 | -0.04 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 18.60 | 21.60 | 20.10 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 279 | 0.60 | 0.89 | 0.01 | -0.04 | 10/15/2025 | 10/27/2025 1:59:02 PM EST |
| 97.50 | 17.90 | 18.30 | 18.10 | 13.85 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.38 | 0.86 | 0.01 | -0.04 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 100.00 | 15.70 | 16.10 | 15.90 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 412 | 0.39 | 0.83 | 0.02 | -0.05 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 105.00 | 11.60 | 12.00 | 11.80 | 10.95 | +0.93 | +9.29% | 0.11 | 1 | 204 | 0.36 | 0.74 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 8.10 | 8.50 | 8.30 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.34 | 0.63 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 115.00 | 5.30 | 5.60 | 5.45 | 5.05 | +0.87 | +20.82% | 0.05 | 5 | 76 | 0.33 | 0.49 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 3.20 | 3.40 | 3.30 | 3.10 | +0.88 | +39.64% | 0.03 | 1 | 47 | 0.32 | 0.35 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 125.00 | 1.80 | 2.05 | 1.93 | 1.79 | +0.38 | +26.95% | 0.02 | 12 | 4 | 0.31 | 0.23 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 130.00 | 0.95 | 1.10 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.14 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 135.00 | 0.45 | 0.65 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.09 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 140.00 | 0.25 | 0.45 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.05 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 145.00 | 0.10 | 0.35 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.01 | -0.01 | 9/26/2025 | 10/27/2025 1:59:02 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 155.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 1:59:02 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/27/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 1:59:02 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 1:59:02 PM EST |
| 62.50 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/27/2025 1:59:02 PM EST |
| 67.50 | 0.10 | 0.35 | 0.23 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.65 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 1:59:02 PM EST |
| 72.50 | 0.15 | 0.40 | 0.28 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.60 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 10/27/2025 1:59:02 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.57 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 10/27/2025 1:59:02 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.54 | -0.02 | 0.00 | -0.02 | 8/5/2025 | 10/27/2025 1:59:02 PM EST |
| 82.50 | 0.30 | 0.55 | 0.43 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.52 | -0.03 | 0.00 | -0.02 | 8/5/2025 | 10/27/2025 1:59:02 PM EST |
| 85.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.49 | -0.03 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 87.50 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.47 | -0.05 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.44 | -0.07 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 92.50 | 0.65 | 0.90 | 0.78 | 0.77 | -1.48 | -65.78% | 0.01 | 20 | 282 | 0.43 | -0.08 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.80 | -45.72% | 0.01 | 55 | 64 | 0.41 | -0.11 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 97.50 | 1.10 | 1.30 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.39 | -0.14 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 100.00 | 1.35 | 1.60 | 1.48 | 1.55 | -0.53 | -25.49% | 0.01 | 29 | 183 | 0.38 | -0.17 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 105.00 | 2.25 | 2.40 | 2.33 | 2.50 | -0.25 | -9.10% | 0.02 | 3 | 213 | 0.35 | -0.26 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 3.70 | 4.00 | 3.85 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.34 | -0.37 | 0.03 | -0.06 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 115.00 | 5.80 | 6.10 | 5.95 | 13.30 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.32 | -0.51 | 0.03 | -0.06 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 8.60 | 9.00 | 8.80 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.31 | -0.65 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 125.00 | 12.30 | 12.70 | 12.50 | 13.10 | -0.80 | -5.76% | 0.10 | 30 | 1 | 0.30 | -0.77 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 130.00 | 16.50 | 16.90 | 16.70 | % | 0.13 | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 135.00 | 21.10 | 21.50 | 21.30 | % | 0.16 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 140.00 | 25.30 | 28.50 | 26.90 | 28.24 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.95 | 0.01 | -0.01 | 9/23/2025 | 10/27/2025 1:59:02 PM EST |
| 145.00 | 29.40 | 33.30 | 31.35 | % | 0.22 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 150.00 | 34.30 | 38.40 | 36.35 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 155.00 | 39.70 | 43.40 | 41.55 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 160.00 | 44.90 | 48.40 | 46.65 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 165.00 | 49.30 | 53.40 | 51.35 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST |