Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $24.59 as of 10/8/2025 4:17:13 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 | 23.50 | 25.60 | 24.55 | 23.77 | +0.18 | +0.77% | 24.55 | 4 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 2.00 | 22.10 | 23.20 | 22.65 | 21.45 | 0.00 | 0.00% | 11.32 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 3.00 | 21.50 | 22.30 | 21.90 | 20.18 | 0.00 | 0.00% | 7.30 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 4.00 | 20.10 | 21.40 | 20.75 | 19.94 | 0.00 | 0.00% | 5.19 | 0 | 2 | 9.74 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 5.00 | 19.20 | 20.10 | 19.65 | 18.95 | 0.00 | 0.00% | 3.93 | 0 | 3 | 7.26 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 6.00 | 18.40 | 19.30 | 18.85 | 17.29 | 0.00 | 0.00% | 3.14 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 7.00 | 17.30 | 17.90 | 17.60 | 15.99 | 0.00 | 0.00% | 2.51 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 8.00 | 16.20 | 17.30 | 16.75 | 15.03 | 0.00 | 0.00% | 2.09 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 15.10 | 16.30 | 15.70 | 14.00 | 0.00 | 0.00% | 1.74 | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 14.40 | 15.20 | 14.80 | 13.08 | 0.00 | 0.00% | 1.48 | 0 | 11 | 4.50 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 13.30 | 14.20 | 13.75 | 12.04 | 0.00 | 0.00% | 1.25 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 12.40 | 13.20 | 12.80 | 10.99 | 0.00 | 0.00% | 1.07 | 0 | 15 | 3.70 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 11.50 | 12.40 | 11.95 | 10.00 | 0.00 | 0.00% | 0.92 | 0 | 38 | 3.72 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 10.60 | 10.90 | 10.75 | 5.65 | 0.00 | 0.00% | 0.77 | 0 | 86 | 2.39 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 9.60 | 9.80 | 9.70 | 9.57 | +0.46 | +5.05% | 0.65 | 1 | 306 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 8.60 | 8.90 | 8.75 | 8.65 | +0.11 | +1.29% | 0.55 | 1 | 845 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 7.60 | 7.80 | 7.70 | 7.58 | +0.06 | +0.80% | 0.45 | 1 | 786 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 6.60 | 6.90 | 6.75 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 977 | 1.46 | 0.98 | 0.01 | -0.01 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 5.70 | 5.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 3,583 | 1.26 | 0.97 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 4.70 | 4.90 | 4.80 | 4.75 | +0.25 | +5.56% | 0.24 | 4 | 1,807 | 0.91 | 0.94 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 3.80 | 4.00 | 3.90 | 3.85 | +0.20 | +5.48% | 0.19 | 2 | 1,074 | 0.90 | 0.89 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 2.95 | 3.10 | 3.03 | 3.00 | +0.08 | +2.74% | 0.14 | 23 | 1,246 | 0.87 | 0.82 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 2.20 | 2.35 | 2.28 | 2.21 | +0.11 | +5.24% | 0.10 | 38 | 1,225 | 0.84 | 0.72 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 1.60 | 1.70 | 1.65 | 1.64 | +0.04 | +2.50% | 0.07 | 244 | 905 | 0.84 | 0.61 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.13 | +12.75% | 0.05 | 638 | 1,711 | 0.80 | 0.49 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.09 | +13.85% | 0.03 | 1,263 | 1,019 | 0.80 | 0.37 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.50 | % | 0.02 | 109 | 0 | 0.80 | 0.26 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.27 | % | 0.01 | 219 | 0 | 0.82 | 0.17 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.01 | 8 | 0 | 0.76 | 0.11 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 164 | 602 | 0.86 | 0.06 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.81 | 0.04 | 0.03 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.99 | 0.02 | 0.02 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.01 | 0.01 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.45 | +0.43 | +2,150.00% | 0.00 | 1 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 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 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 5 | 6.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4.60 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 164 | 4.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 115 | 3.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,970 | 2.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 28 | 4,385 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.02 | -66.67% | 0.02 | 21 | 1,100 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 525 | 2.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 962 | 1.11 | -0.02 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 291 | 552 | 1.20 | -0.03 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1,306 | 3,611 | 0.96 | -0.06 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 297 | 4,021 | 0.90 | -0.11 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 477 | 1,653 | 0.87 | -0.18 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.63 | 0.00 | 0.00% | 0.03 | 175 | 4,320 | 0.87 | -0.28 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.04 | 384 | 1,080 | 0.83 | -0.39 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.12 | -7.65% | 0.06 | 184 | 185 | 0.81 | -0.51 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 26.00 | 1.95 | 2.10 | 2.03 | 2.09 | +0.01 | +0.49% | 0.08 | 7 | 8 | 0.79 | -0.63 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 27.00 | 2.65 | 2.85 | 2.75 | % | 0.10 | 0 | 0 | 0.80 | -0.74 | 0.10 | -0.06 | 10/8/2025 3:59:55 PM EST | |||
| 28.00 | 3.50 | 3.70 | 3.60 | % | 0.13 | 0 | 0 | 0.79 | -0.83 | 0.08 | -0.05 | 10/8/2025 3:59:55 PM EST | |||
| 29.00 | 4.30 | 5.20 | 4.75 | % | 0.16 | 0 | 0 | 1.50 | -0.89 | 0.06 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 5.30 | 5.50 | 5.40 | 5.44 | -0.26 | -4.57% | 0.18 | 9 | 107 | 1.00 | -0.94 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 6.20 | 7.10 | 6.65 | % | 0.21 | 0 | 0 | 1.71 | -0.96 | 0.03 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 32.00 | 7.20 | 8.20 | 7.70 | % | 0.24 | 0 | 0 | 1.93 | -0.98 | 0.02 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 7.90 | 9.10 | 8.50 | % | 0.26 | 0 | 0 | 2.31 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 8.90 | 9.80 | 9.35 | % | 0.27 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 9.90 | 10.50 | 10.20 | 13.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 3:59:55 PM EST |