Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $20.75 as of 8/22/2025 4:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.00 | 21.70 | 20.35 | 20.13 | 0.00 | 0.00% | 20.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 2.00 | 18.00 | 20.70 | 19.35 | 19.18 | 0.00 | 0.00% | 9.68 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 3.00 | 17.10 | 19.70 | 18.40 | 18.25 | 0.00 | 0.00% | 6.13 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 4.00 | 16.10 | 18.70 | 17.40 | 17.18 | 0.00 | 0.00% | 4.35 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 16.20 | 16.70 | 16.45 | 16.18 | 0.00 | 0.00% | 3.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 15.30 | 15.70 | 15.50 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 14.20 | 14.80 | 14.50 | 14.35 | 0.00 | 0.00% | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 8.00 | 13.20 | 13.80 | 13.50 | 13.22 | 0.00 | 0.00% | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 12.30 | 12.80 | 12.55 | 3.93 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 11.30 | 11.70 | 11.50 | 11.80 | 0.00 | 0.00% | 1.15 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 10.30 | 10.90 | 10.60 | % | 0.96 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 9.20 | 9.70 | 9.45 | 6.60 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 8.30 | 8.80 | 8.55 | 8.26 | 0.00 | 0.00% | 0.66 | 0 | 38 | 1.06 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 7.30 | 7.70 | 7.50 | 5.65 | 0.00 | 0.00% | 0.54 | 0 | 86 | 0.85 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 6.40 | 6.70 | 6.55 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 305 | 0.74 | 0.98 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 5.40 | 5.60 | 5.50 | 3.82 | 0.00 | 0.00% | 0.34 | 0 | 867 | 0.55 | 0.96 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 4.50 | 4.70 | 4.60 | 4.70 | +0.65 | +16.05% | 0.27 | 3 | 855 | 0.45 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 3.60 | 3.80 | 3.70 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 989 | 0.43 | 0.87 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 2.80 | 2.95 | 2.88 | 2.98 | +0.28 | +10.37% | 0.15 | 2 | 3,594 | 0.41 | 0.80 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 2.05 | 2.15 | 2.10 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 1,838 | 0.38 | 0.70 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 1.45 | 1.55 | 1.50 | 1.54 | +0.34 | +28.34% | 0.07 | 1 | 972 | 0.38 | 0.59 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.95 | 1.00 | 0.98 | 0.95 | +0.20 | +26.67% | 0.04 | 37 | 1,307 | 0.36 | 0.46 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.55 | 0.60 | 0.58 | 0.63 | +0.18 | +40.00% | 0.03 | 1 | 387 | 0.34 | 0.32 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.34 | 0.21 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.02 | +10.00% | 0.01 | 6 | 162 | 0.34 | 0.13 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.33 | 0.08 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,970 | 0.74 | -0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,384 | 0.54 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,083 | 0.49 | -0.04 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 494 | 0.43 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.10 | -29.42% | 0.01 | 3 | 914 | 0.41 | -0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.08 | -16.00% | 0.02 | 9 | 518 | 0.40 | -0.20 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.20 | -22.99% | 0.03 | 16 | 1,251 | 0.39 | -0.30 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.25 | -19.24% | 0.05 | 1 | 269 | 0.38 | -0.41 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 1.45 | 1.60 | 1.53 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 187 | 0.36 | -0.54 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 2.10 | 2.20 | 2.15 | 4.12 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.35 | -0.68 | 0.13 | -0.01 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 2.85 | 2.95 | 2.90 | 3.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.79 | 0.11 | -0.01 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | % | 0.15 | 0 | 0 | 0.35 | -0.87 | 0.08 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 4.60 | 4.90 | 4.75 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.05 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 8.50 | 9.20 | 8.85 | 8.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 13.60 | 14.00 | 13.80 | 13.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |