Options Chain for LOGITECH INTL S A SHS (LOGI) - $112.32 as of 9/16/2025 8:57:15 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 | 72.70 | 76.70 | 74.70 | % | 1.99 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 40.00 | 70.20 | 74.30 | 72.25 | % | 1.81 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 42.50 | 67.70 | 71.80 | 69.75 | % | 1.64 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 45.00 | 65.20 | 69.30 | 67.25 | % | 1.49 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 47.50 | 62.70 | 66.80 | 64.75 | % | 1.36 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 50.00 | 60.20 | 64.30 | 62.25 | 22.20 | 0.00 | 0.00% | 1.25 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 4:00:00 PM EST |
| 55.00 | 55.20 | 59.30 | 57.25 | 31.65 | 0.00 | 0.00% | 1.04 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 4:00:00 PM EST |
| 60.00 | 50.20 | 54.30 | 52.25 | 34.90 | 0.00 | 0.00% | 0.87 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/16/2025 4:00:00 PM EST |
| 62.50 | 47.70 | 51.80 | 49.75 | % | 0.80 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 65.00 | 45.20 | 49.30 | 47.25 | 16.70 | 0.00 | 0.00% | 0.73 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/16/2025 4:00:00 PM EST |
| 67.50 | 42.70 | 46.80 | 44.75 | 36.61 | 0.00 | 0.00% | 0.66 | 0 | 27 | 4.28 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 4:00:00 PM EST |
| 70.00 | 40.20 | 44.30 | 42.25 | 32.66 | 0.00 | 0.00% | 0.60 | 0 | 54 | 3.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:00 PM EST |
| 72.50 | 37.70 | 41.80 | 39.75 | 30.18 | 0.00 | 0.00% | 0.55 | 0 | 312 | 3.72 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:00 PM EST |
| 75.00 | 35.20 | 39.30 | 37.25 | 27.75 | 0.00 | 0.00% | 0.50 | 0 | 581 | 3.69 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:00 PM EST |
| 77.50 | 32.70 | 36.80 | 34.75 | 25.26 | 0.00 | 0.00% | 0.45 | 0 | 260 | 3.33 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:00 PM EST |
| 80.00 | 30.20 | 34.30 | 32.25 | 29.65 | 0.00 | 0.00% | 0.40 | 0 | 450 | 3.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 82.50 | 27.70 | 31.80 | 29.75 | 20.25 | 0.00 | 0.00% | 0.36 | 0 | 70 | 2.95 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:00 PM EST |
| 85.00 | 25.20 | 29.30 | 27.25 | 20.55 | 0.00 | 0.00% | 0.32 | 0 | 239 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:00 PM EST |
| 87.50 | 22.70 | 26.80 | 24.75 | 15.39 | 0.00 | 0.00% | 0.28 | 0 | 86 | 2.62 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:00 PM EST |
| 90.00 | 20.20 | 24.30 | 22.25 | 19.10 | 0.00 | 0.00% | 0.25 | 0 | 142 | 2.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:00 PM EST |
| 92.50 | 18.10 | 21.80 | 19.95 | 14.83 | 0.00 | 0.00% | 0.22 | 0 | 183 | 2.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
| 95.00 | 15.70 | 17.70 | 16.70 | 12.74 | 0.00 | 0.00% | 0.18 | 0 | 184 | 1.25 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:00 PM EST |
| 97.50 | 14.70 | 16.20 | 15.45 | 14.25 | +4.43 | +45.12% | 0.16 | 1 | 199 | 1.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 100.00 | 12.10 | 13.80 | 12.95 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 321 | 1.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 105.00 | 6.80 | 7.70 | 7.25 | 7.33 | +2.43 | +49.60% | 0.07 | 5 | 160 | 0.63 | 0.97 | 0.02 | -0.04 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 110.00 | 2.75 | 3.00 | 2.88 | 2.61 | +1.59 | +155.89% | 0.03 | 4 | 266 | 0.35 | 0.76 | 0.09 | -0.19 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 115.00 | 0.25 | 0.40 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.30 | 0.19 | 0.09 | -0.15 | 9/11/2025 | 9/16/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/16/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/16/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/16/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/16/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/16/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/16/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/16/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/16/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.51 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 892 | 4.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/16/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 135 | 4.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 473 | 4.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/16/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 621 | 3.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.73 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 261 | 3.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.57 | -0.03 | 0.02 | -0.04 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.24 | 0.09 | -0.19 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 115.00 | 2.85 | 3.10 | 2.98 | 3.90 | -1.50 | -27.78% | 0.03 | 2 | 6 | 0.28 | -0.81 | 0.09 | -0.15 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
| 120.00 | 7.50 | 8.60 | 8.05 | % | 0.07 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 9/16/2025 4:00:00 PM EST | |||
| 125.00 | 10.80 | 14.80 | 12.80 | % | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 130.00 | 15.80 | 19.80 | 17.80 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 135.00 | 20.80 | 24.80 | 22.80 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 140.00 | 25.80 | 29.80 | 27.80 | % | 0.20 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
| 145.00 | 31.20 | 34.80 | 33.00 | 35.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
| 150.00 | 35.80 | 39.80 | 37.80 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST |