Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $20.03 as of 11/21/2025 10:46:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.60 | 11.00 | 10.30 | % | 1.03 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 11.00 | 8.60 | 10.10 | 9.35 | % | 0.85 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 12.00 | 8.10 | 9.00 | 8.55 | % | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 13.00 | 6.70 | 8.00 | 7.35 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 14.00 | 5.70 | 7.00 | 6.35 | % | 0.45 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 15.00 | 5.10 | 6.10 | 5.60 | % | 0.37 | 0 | 0 | 0.91 | 0.98 | 0.02 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 16.00 | 4.00 | 5.00 | 4.50 | % | 0.28 | 0 | 0 | 0.76 | 0.95 | 0.04 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 17.00 | 3.20 | 4.00 | 3.60 | % | 0.21 | 0 | 0 | 0.62 | 0.90 | 0.06 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 18.00 | 2.35 | 3.00 | 2.68 | % | 0.15 | 0 | 0 | 0.39 | 0.82 | 0.10 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 19.00 | 1.55 | 2.20 | 1.88 | % | 0.10 | 0 | 0 | 0.35 | 0.71 | 0.14 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 20.00 | 1.00 | 1.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.55 | 0.17 | -0.01 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 21.00 | 0.30 | 0.95 | 0.63 | % | 0.03 | 0 | 0 | 0.25 | 0.37 | 0.17 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 22.00 | 0.15 | 0.65 | 0.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.23 | 0.14 | -0.01 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.14 | 0.10 | -0.01 | 11/19/2025 | 11/20/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.06 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.04 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.02 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.57 | -0.02 | 0.02 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.04 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 17.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.06 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 18.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.10 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 19.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 0.39 | -0.29 | 0.14 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.45 | 1.10 | 0.78 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.17 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 21.00 | 0.90 | 1.65 | 1.28 | % | 0.06 | 0 | 0 | 0.33 | -0.63 | 0.17 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 22.00 | 1.80 | 2.20 | 2.00 | % | 0.09 | 0 | 0 | 0.43 | -0.77 | 0.14 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 23.00 | 2.45 | 3.40 | 2.93 | % | 0.13 | 0 | 0 | 0.48 | -0.86 | 0.10 | -0.01 | 11/20/2025 3:59:51 PM EST | |||
| 24.00 | 3.10 | 4.10 | 3.60 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.06 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 25.00 | 4.00 | 5.00 | 4.50 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.04 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 26.00 | 5.10 | 6.40 | 5.75 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 27.00 | 6.00 | 7.50 | 6.75 | % | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 28.00 | 7.00 | 8.50 | 7.75 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 29.00 | 8.00 | 9.50 | 8.75 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 30.00 | 9.00 | 10.50 | 9.75 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 31.00 | 10.00 | 11.50 | 10.75 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST | |||
| 32.00 | 11.00 | 12.50 | 11.75 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:51 PM EST |