Options Chain for LOGITECH INTL S A SHS (LOGI) - $111.76 as of 5/29/2026 11:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.40 | 69.50 | 67.45 | % | 1.23 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 60.00 | 60.40 | 64.60 | 62.50 | % | 1.04 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 65.00 | 55.50 | 59.60 | 57.55 | % | 0.89 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 70.00 | 50.70 | 54.50 | 52.60 | % | 0.75 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 75.00 | 45.90 | 49.80 | 47.85 | 28.90 | 0.00 | 0.00% | 0.64 | 0 | 16 | 1.67 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 41.00 | 44.60 | 42.80 | % | 0.53 | 0 | 7 | 1.53 | 0.99 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 85.00 | 36.00 | 39.90 | 37.95 | 16.10 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.38 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 31.10 | 34.00 | 32.55 | 32.09 | +9.99 | +45.21% | 0.36 | 4 | 20 | 1.10 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 26.90 | 28.90 | 27.90 | 27.00 | +11.50 | +74.20% | 0.29 | 4 | 664 | 0.94 | 0.95 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 22.20 | 23.80 | 23.00 | 23.24 | +10.74 | +85.92% | 0.23 | 151 | 601 | 0.50 | 0.91 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 105.00 | 17.80 | 19.00 | 18.40 | 17.83 | +9.60 | +116.65% | 0.18 | 18 | 297 | 0.55 | 0.89 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 110.00 | 12.80 | 14.40 | 13.60 | 13.19 | +8.50 | +181.24% | 0.12 | 46 | 175 | 0.48 | 0.82 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 115.00 | 8.60 | 9.90 | 9.25 | 9.70 | +7.25 | +295.92% | 0.08 | 103 | 591 | 0.46 | 0.73 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 120.00 | 5.60 | 6.70 | 6.15 | 5.90 | +4.70 | +391.67% | 0.05 | 128 | 502 | 0.40 | 0.59 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 125.00 | 3.60 | 4.20 | 3.90 | 3.90 | +3.29 | +539.35% | 0.03 | 168 | 121 | 0.42 | 0.42 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 130.00 | 2.15 | 2.40 | 2.28 | 2.15 | +1.82 | +551.52% | 0.02 | 78 | 39 | 0.44 | 0.29 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 135.00 | 1.40 | 1.60 | 1.50 | 1.55 | +1.45 | +1,450.00% | 0.01 | 9,462 | 18 | 0.47 | 0.21 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 140.00 | 0.90 | 1.05 | 0.98 | 1.12 | % | 0.01 | 393 | 18 | 0.52 | 0.15 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 145.00 | 0.55 | 1.10 | 0.83 | 1.00 | % | 0.01 | 4 | 0 | 0.57 | 0.10 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 150.00 | 0.45 | 0.80 | 0.63 | 0.65 | % | 0.00 | 72 | 0 | 0.61 | 0.07 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 155.00 | 0.15 | 0.80 | 0.48 | 0.40 | % | 0.00 | 64 | 0 | 0.62 | 0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.10 | % | 0.00 | 4 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | 0.50 | % | 0.00 | 1 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 175.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.00 | 2,580 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 180.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.38 | +0.08 | +26.67% | 0.00 | 1 | 570 | 1.11 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.39 | +0.17 | +77.28% | 0.00 | 1 | 312 | 0.99 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 530 | 0.86 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.04 | +8.70% | 0.00 | 4 | 211 | 0.73 | -0.05 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.40 | -0.35 | -46.67% | 0.00 | 10 | 6,831 | 0.60 | -0.09 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 105.00 | 0.50 | 0.90 | 0.70 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.64 | -0.11 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 110.00 | 0.70 | 1.35 | 1.03 | 1.15 | -2.25 | -66.18% | 0.01 | 3 | 112 | 0.46 | -0.18 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 115.00 | 1.70 | 2.25 | 1.98 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.42 | -0.27 | 0.03 | -0.12 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 120.00 | 3.30 | 3.90 | 3.60 | 3.60 | % | 0.03 | 112 | 0 | 0.42 | -0.41 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 125.00 | 5.70 | 6.70 | 6.20 | 6.60 | % | 0.05 | 3 | 0 | 0.41 | -0.58 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:00 PM EST | |
| 130.00 | 9.10 | 10.50 | 9.80 | % | 0.08 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.12 | 5/29/2026 1:59:00 PM EST | |||
| 135.00 | 13.20 | 15.60 | 14.40 | % | 0.11 | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.11 | 5/29/2026 1:59:00 PM EST | |||
| 140.00 | 17.80 | 20.10 | 18.95 | % | 0.14 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.09 | 5/29/2026 1:59:00 PM EST | |||
| 145.00 | 22.20 | 24.90 | 23.55 | % | 0.16 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.07 | 5/29/2026 1:59:00 PM EST | |||
| 150.00 | 27.00 | 29.70 | 28.35 | % | 0.19 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.06 | 5/29/2026 1:59:00 PM EST | |||
| 155.00 | 31.90 | 34.60 | 33.25 | % | 0.21 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.04 | 5/29/2026 1:59:00 PM EST | |||
| 160.00 | 36.90 | 39.60 | 38.25 | % | 0.24 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 165.00 | 41.80 | 44.40 | 43.10 | % | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 170.00 | 46.70 | 49.50 | 48.10 | % | 0.28 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 175.00 | 50.60 | 54.30 | 52.45 | % | 0.30 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 180.00 | 56.10 | 59.30 | 57.70 | % | 0.32 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST |