Options Chain for LOGITECH INTL S A SHS (LOGI) - $85.09 as of 5/30/2025 5:37:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.00 | 45.10 | 44.50 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 42.50 | 38.50 | 42.60 | 42.00 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 36.00 | 40.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.50 | 33.60 | 37.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 31.10 | 35.10 | 17.50 | 0.00 | 0.00% | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 26.10 | 30.00 | 22.80 | 0.00 | 0.00% | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 21.10 | 25.20 | 39.27 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 18.60 | 22.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 16.50 | 20.20 | 22.60 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 14.30 | 17.80 | 10.40 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.98 | 0.00 | -0.02 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 11.30 | 15.20 | 5.60 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.96 | 0.01 | -0.03 | 4/21/2025 | 5/30/2025 3:59:49 PM EST |
| 72.50 | 10.20 | 12.60 | 14.30 | 0.00 | 0.00% | 0 | 434 | 0.60 | 0.92 | 0.02 | -0.04 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 8.10 | 9.00 | 11.25 | 0.00 | 0.00% | 0 | 431 | 0.40 | 0.87 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 77.50 | 5.90 | 6.70 | 8.20 | 0.00 | 0.00% | 0 | 413 | 0.36 | 0.80 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 3.80 | 4.70 | 6.50 | 0.00 | 0.00% | 0 | 386 | 0.32 | 0.70 | 0.05 | -0.06 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 82.50 | 2.00 | 2.85 | 2.95 | -1.70 | -36.56% | 48 | 724 | 0.31 | 0.55 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 1.30 | 1.60 | 1.45 | -1.13 | -43.80% | 9 | 842 | 0.29 | 0.37 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 87.50 | 0.55 | 0.85 | 0.65 | -0.70 | -51.86% | 1 | 588 | 0.28 | 0.20 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.20 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 1,227 | 0.42 | 0.09 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 92.50 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 240 | 0.30 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.38 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 173 | 0.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 321 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 574 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 523 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 241 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 230 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 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 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 312 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 342 | 0.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.69 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 677 | 0.56 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 324 | 0.53 | -0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 934 | 0.43 | -0.04 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 72.50 | 0.20 | 0.60 | 0.27 | +0.07 | +35.00% | 40 | 331 | 0.45 | -0.08 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.30 | 0.45 | 0.37 | +0.08 | +27.59% | 4 | 485 | 0.35 | -0.13 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 77.50 | 0.55 | 0.70 | 0.74 | +0.29 | +64.45% | 1 | 507 | 0.32 | -0.20 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 1.05 | 2.25 | 1.25 | +0.44 | +54.33% | 3 | 172 | 0.37 | -0.30 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 82.50 | 1.90 | 2.35 | 1.85 | +0.45 | +32.15% | 23 | 382 | 0.30 | -0.45 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 3.20 | 4.00 | 3.48 | +1.08 | +45.00% | 10 | 765 | 0.30 | -0.63 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 87.50 | 4.90 | 5.70 | 2.95 | 0.00 | 0.00% | 0 | 203 | 0.28 | -0.80 | 0.06 | -0.04 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 6.70 | 7.90 | 4.20 | 0.00 | 0.00% | 0 | 233 | 0.37 | -0.91 | 0.03 | -0.02 | 5/15/2025 | 5/30/2025 3:59:49 PM EST |
| 92.50 | 7.70 | 11.60 | 7.15 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.97 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 11.00 | 13.40 | 9.90 | 0.00 | 0.00% | 0 | 260 | 0.46 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 97.50 | 12.70 | 16.60 | 27.91 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 15.20 | 19.10 | 28.19 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 20.20 | 24.10 | 32.59 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:49 PM EST |
| 110.00 | 25.20 | 29.10 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:49 PM EST |
| 115.00 | 30.20 | 34.10 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 35.20 | 39.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 40.20 | 44.10 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:49 PM EST |
| 130.00 | 45.20 | 49.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 135.00 | 50.20 | 54.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 140.00 | 55.20 | 59.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |