Options Chain for LOGITECH INTL S A SHS (LOGI) - $89.67 as of 8/1/2025 8:30:17 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 | 50.30 | 54.30 | 52.30 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 40.00 | 47.80 | 51.80 | 49.80 | % | 1.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 42.50 | 45.30 | 49.30 | 47.30 | % | 1.11 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 45.00 | 42.80 | 46.90 | 44.85 | % | 1.00 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 47.50 | 40.20 | 44.30 | 42.25 | % | 0.89 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 50.00 | 37.90 | 41.90 | 39.90 | 22.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 32.80 | 36.90 | 34.85 | 31.65 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:00 PM EST |
| 60.00 | 28.00 | 32.00 | 30.00 | 34.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/1/2025 4:00:00 PM EST |
| 62.50 | 25.50 | 29.50 | 27.50 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 65.00 | 22.90 | 27.00 | 24.95 | 16.70 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 4:00:00 PM EST |
| 67.50 | 20.60 | 24.60 | 22.60 | 9.60 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.83 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 4:00:00 PM EST |
| 70.00 | 18.00 | 22.10 | 20.05 | 19.70 | 0.00 | 0.00% | 0.29 | 0 | 53 | 0.75 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 8/1/2025 4:00:00 PM EST |
| 72.50 | 15.70 | 19.80 | 17.75 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 312 | 0.70 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 8/1/2025 4:00:00 PM EST |
| 75.00 | 13.20 | 17.20 | 15.20 | 14.39 | -7.16 | -33.23% | 0.20 | 3 | 581 | 0.62 | 0.97 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 77.50 | 11.70 | 13.50 | 12.60 | 13.05 | 0.00 | 0.00% | 0.16 | 0 | 259 | 0.38 | 0.95 | 0.01 | -0.02 | 6/24/2025 | 8/1/2025 4:00:00 PM EST |
| 80.00 | 8.70 | 11.70 | 10.20 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 451 | 0.41 | 0.90 | 0.02 | -0.03 | 6/13/2025 | 8/1/2025 4:00:00 PM EST |
| 82.50 | 6.60 | 10.60 | 8.60 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.49 | 0.84 | 0.03 | -0.03 | 7/22/2025 | 8/1/2025 4:00:00 PM EST |
| 85.00 | 6.40 | 7.00 | 6.70 | 10.83 | 0.00 | 0.00% | 0.08 | 0 | 240 | 0.28 | 0.75 | 0.04 | -0.03 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 87.50 | 4.80 | 5.20 | 5.00 | 4.50 | -6.12 | -57.63% | 0.06 | 3 | 89 | 0.27 | 0.63 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 90.00 | 3.00 | 3.70 | 3.35 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.27 | 0.51 | 0.05 | -0.04 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 92.50 | 1.90 | 2.70 | 2.30 | 2.25 | -0.90 | -28.58% | 0.02 | 13 | 139 | 0.27 | 0.39 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 95.00 | 1.20 | 1.75 | 1.48 | 1.35 | -1.85 | -57.82% | 0.02 | 8 | 211 | 0.26 | 0.30 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 97.50 | 0.70 | 1.05 | 0.88 | 0.75 | -1.21 | -61.74% | 0.01 | 4 | 167 | 0.42 | 0.24 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 100.00 | 0.35 | 0.65 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.25 | 0.18 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.53 | 0.09 | 0.02 | -0.02 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.61 | 0.04 | 0.01 | -0.01 | 7/15/2025 | 8/1/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.68 | 0.02 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 8/1/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 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 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/1/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/1/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 65.00 | 0.05 | 0.15 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 892 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/1/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.78 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.71 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 8/1/2025 4:00:00 PM EST |
| 75.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.65 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 77.50 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.34 | -0.05 | 0.01 | -0.02 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 80.00 | 0.55 | 0.85 | 0.70 | 0.93 | +0.58 | +165.72% | 0.01 | 15 | 257 | 0.30 | -0.10 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 82.50 | 0.80 | 1.20 | 1.00 | 1.25 | +0.50 | +66.67% | 0.01 | 15 | 188 | 0.53 | -0.16 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 85.00 | 1.30 | 1.90 | 1.60 | 1.90 | +0.60 | +46.16% | 0.02 | 1 | 219 | 0.28 | -0.25 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 87.50 | 2.25 | 2.55 | 2.40 | 2.60 | +1.30 | +100.00% | 0.03 | 46 | 581 | 0.27 | -0.37 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 90.00 | 3.10 | 3.70 | 3.40 | 3.90 | +1.90 | +95.00% | 0.04 | 2 | 450 | 0.25 | -0.49 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 92.50 | 4.60 | 5.00 | 4.80 | 5.30 | +1.70 | +47.23% | 0.05 | 5 | 172 | 0.23 | -0.61 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 95.00 | 6.10 | 6.60 | 6.35 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.39 | -0.70 | 0.04 | -0.03 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 97.50 | 6.90 | 8.70 | 7.80 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.44 | -0.76 | 0.03 | -0.03 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 100.00 | 8.50 | 12.00 | 10.25 | 14.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.41 | -0.82 | 0.02 | -0.03 | 5/20/2025 | 8/1/2025 4:00:00 PM EST |
| 105.00 | 13.40 | 17.50 | 15.45 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.55 | -0.91 | 0.02 | -0.02 | 3/3/2025 | 8/1/2025 4:00:00 PM EST |
| 110.00 | 18.50 | 22.50 | 20.50 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 2/21/2025 | 8/1/2025 4:00:00 PM EST |
| 115.00 | 23.50 | 27.50 | 25.50 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 1/28/2025 | 8/1/2025 4:00:00 PM EST |
| 120.00 | 28.50 | 32.50 | 30.50 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 125.00 | 33.50 | 37.50 | 35.50 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 130.00 | 38.50 | 42.50 | 40.50 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 135.00 | 43.50 | 47.50 | 45.50 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 140.00 | 48.50 | 52.50 | 50.50 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 145.00 | 53.50 | 57.50 | 55.50 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 150.00 | 58.50 | 62.50 | 60.50 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |