Options Chain for LOGITECH INTL S A SHS (LOGI) - $78.05 as of 5/5/2025 8:34:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.40 | 40.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.50 | 34.00 | 37.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 31.40 | 35.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.50 | 28.90 | 33.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 26.60 | 30.50 | 17.50 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 21.60 | 25.60 | 22.80 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.98 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 16.70 | 20.80 | 39.27 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.01 | -0.02 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 15.40 | 17.30 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 12.30 | 15.00 | 12.70 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.90 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 10.90 | 11.80 | 10.40 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.86 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 8.50 | 11.40 | 5.60 | 0.00 | 0.00% | 0 | 47 | 0.43 | 0.81 | 0.02 | -0.04 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 7.20 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 434 | 0.34 | 0.75 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 5.40 | 5.70 | 5.80 | +0.30 | +5.46% | 3 | 428 | 0.33 | 0.67 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 3.80 | 4.10 | 4.10 | +0.15 | +3.80% | 34 | 245 | 0.31 | 0.57 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 2.65 | 2.90 | 2.75 | +0.17 | +6.59% | 25 | 342 | 0.31 | 0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 1.65 | 1.85 | 1.70 | +0.10 | +6.25% | 30 | 476 | 0.30 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.90 | 1.50 | 1.14 | +0.19 | +20.00% | 1 | 287 | 0.31 | 0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 0.45 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 203 | 0.29 | 0.12 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 703 | 0.28 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 225 | 0.26 | 0.05 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 175 | 0.30 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 171 | 0.36 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 326 | 0.39 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 574 | 0.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 523 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 241 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 230 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.85 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:49 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 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 312 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.18 | -1.20 | -86.96% | 1 | 72 | 0.50 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 350 | 0.47 | -0.05 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.25 | 1.10 | 0.32 | -0.30 | -48.39% | 1 | 43 | 0.52 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.35 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 677 | 0.40 | -0.10 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 0.55 | 0.75 | 0.57 | -0.43 | -43.00% | 1 | 324 | 0.38 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.85 | 1.05 | 0.81 | -0.14 | -14.74% | 1 | 1,041 | 0.36 | -0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 1.25 | 1.50 | 1.30 | -0.10 | -7.15% | 34 | 303 | 0.34 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 2.00 | 2.20 | 1.95 | -0.17 | -8.02% | 13 | 247 | 0.33 | -0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 2.90 | 3.10 | 2.95 | 0.00 | 0.00% | 24 | 487 | 0.31 | -0.43 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 4.00 | 5.50 | 4.00 | -1.10 | -21.57% | 13 | 111 | 0.29 | -0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 5.50 | 5.90 | 7.10 | 0.00 | 0.00% | 0 | 205 | 0.28 | -0.69 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 5.30 | 9.60 | 7.64 | 0.00 | 0.00% | 0 | 104 | 0.27 | -0.80 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 9.30 | 11.10 | 11.30 | 0.00 | 0.00% | 0 | 78 | 0.35 | -0.88 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 10.40 | 13.00 | 22.86 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.93 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 12.40 | 16.50 | 17.07 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 14.70 | 18.90 | 19.57 | 0.00 | 0.00% | 0 | 260 | 0.58 | -0.97 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 18.20 | 20.50 | 27.91 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 19.90 | 23.90 | 28.19 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 24.90 | 28.90 | 32.59 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 29.90 | 33.90 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 34.80 | 38.90 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 40.00 | 43.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 44.90 | 48.90 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 49.90 | 53.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 54.80 | 58.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 59.90 | 63.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |