Options Chain for LOGITECH INTL S A SHS (LOGI) - $120.43 as of 12/12/2025 9:49:04 AM 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 | 76.90 | 80.10 | 78.50 | % | 2.09 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 40.00 | 74.60 | 77.60 | 76.10 | % | 1.90 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 42.50 | 71.70 | 75.10 | 73.40 | % | 1.73 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 45.00 | 69.80 | 72.60 | 71.20 | 56.00 | 0.00 | 0.00% | 1.58 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/11/2025 3:59:55 PM EST |
| 47.50 | 67.30 | 70.00 | 68.65 | % | 1.45 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 50.00 | 64.80 | 67.50 | 66.15 | % | 1.32 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 55.00 | 59.80 | 62.50 | 61.15 | % | 1.11 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 60.00 | 54.80 | 57.50 | 56.15 | % | 0.94 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 62.50 | 52.30 | 55.00 | 53.65 | % | 0.86 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 65.00 | 49.80 | 52.50 | 51.15 | % | 0.79 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 67.50 | 47.30 | 50.00 | 48.65 | 30.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/11/2025 3:59:55 PM EST |
| 70.00 | 44.70 | 47.50 | 46.10 | 18.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/11/2025 3:59:55 PM EST |
| 72.50 | 42.30 | 45.00 | 43.65 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/11/2025 3:59:55 PM EST |
| 75.00 | 39.80 | 42.60 | 41.20 | 38.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:55 PM EST |
| 77.50 | 37.00 | 40.10 | 38.55 | 18.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 34.80 | 37.60 | 36.20 | 20.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/11/2025 3:59:55 PM EST |
| 82.50 | 32.50 | 35.10 | 33.80 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 29.80 | 32.60 | 31.20 | 27.45 | 0.00 | 0.00% | 0.37 | 0 | 173 | 2.12 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:55 PM EST |
| 87.50 | 27.30 | 30.20 | 28.75 | 16.86 | 0.00 | 0.00% | 0.33 | 0 | 79 | 1.86 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 24.70 | 27.70 | 26.20 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 321 | 1.74 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/11/2025 3:59:55 PM EST |
| 92.50 | 21.80 | 25.20 | 23.50 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 78 | 1.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 19.30 | 22.70 | 21.00 | 15.90 | 0.00 | 0.00% | 0.22 | 0 | 279 | 1.61 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:55 PM EST |
| 97.50 | 17.70 | 20.20 | 18.95 | 13.85 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 14.60 | 17.60 | 16.10 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 401 | 1.26 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 10.10 | 12.70 | 11.40 | 14.45 | 0.00 | 0.00% | 0.11 | 0 | 228 | 1.05 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 6.00 | 6.50 | 6.25 | 11.18 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.48 | 0.95 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 2.25 | 2.55 | 2.40 | 2.35 | -3.55 | -60.17% | 0.02 | 3 | 264 | 0.35 | 0.84 | 0.04 | -0.10 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 0.50 | 0.70 | 0.60 | 0.60 | -1.70 | -73.92% | 0.01 | 1 | 755 | 0.27 | 0.55 | 0.08 | -0.13 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.34 | -69.39% | 0.00 | 1 | 41 | 0.27 | 0.19 | 0.06 | -0.09 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.35 | 0.04 | 0.02 | -0.03 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/11/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/11/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/11/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/11/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/11/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.65 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/11/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/11/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 0.10 | 0.25 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 0.60 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 0.40 | -0.05 | 0.02 | -0.06 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 1.50 | 1.65 | 1.58 | 1.45 | +1.05 | +262.50% | 0.01 | 51 | 2,141 | 0.32 | -0.16 | 0.04 | -0.10 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 4.50 | 5.00 | 4.75 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.27 | -0.45 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 8.50 | 10.10 | 9.30 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.27 | -0.81 | 0.06 | -0.09 | 11/18/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 12.80 | 15.80 | 14.30 | % | 0.11 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.03 | 12/11/2025 3:59:55 PM EST | |||
| 135.00 | 17.30 | 20.20 | 18.75 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 140.00 | 22.30 | 25.40 | 23.85 | 28.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 28.10 | 30.40 | 29.25 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 150.00 | 32.30 | 35.80 | 34.05 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 155.00 | 38.10 | 40.80 | 39.45 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 160.00 | 42.30 | 45.80 | 44.05 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 165.00 | 47.30 | 50.80 | 49.05 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |