Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $24.54 as of 10/9/2025 8:26:25 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 | 21.80 | 25.40 | 23.60 | 23.46 | -0.31 | -1.31% | 23.60 | 3 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 2.00 | 22.30 | 24.40 | 23.35 | 21.45 | 0.00 | 0.00% | 11.68 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:58 PM EST |
| 3.00 | 21.00 | 23.40 | 22.20 | 20.18 | 0.00 | 0.00% | 7.40 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:58 PM EST |
| 4.00 | 20.00 | 22.40 | 21.20 | 19.94 | 0.00 | 0.00% | 5.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:58 PM EST |
| 5.00 | 19.20 | 21.30 | 20.25 | 18.95 | 0.00 | 0.00% | 4.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:58 PM EST |
| 6.00 | 18.00 | 20.30 | 19.15 | 17.29 | 0.00 | 0.00% | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:58 PM EST |
| 7.00 | 17.10 | 19.40 | 18.25 | 15.99 | 0.00 | 0.00% | 2.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:58 PM EST |
| 8.00 | 16.10 | 18.30 | 17.20 | 15.03 | 0.00 | 0.00% | 2.15 | 0 | 2 | 9.16 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:58 PM EST |
| 9.00 | 15.00 | 17.40 | 16.20 | 14.00 | 0.00 | 0.00% | 1.80 | 0 | 2 | 8.29 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:58 PM EST |
| 10.00 | 14.20 | 16.20 | 15.20 | 14.70 | +1.62 | +12.39% | 1.52 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 11.00 | 13.40 | 15.40 | 14.40 | 12.04 | 0.00 | 0.00% | 1.31 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:58 PM EST |
| 12.00 | 12.20 | 14.40 | 13.30 | 10.99 | 0.00 | 0.00% | 1.11 | 0 | 15 | 6.42 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:58 PM EST |
| 13.00 | 11.00 | 12.60 | 11.80 | 10.00 | 0.00 | 0.00% | 0.91 | 0 | 38 | 5.03 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:58 PM EST |
| 14.00 | 10.30 | 11.10 | 10.70 | 5.65 | 0.00 | 0.00% | 0.76 | 0 | 86 | 3.36 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/9/2025 3:59:58 PM EST |
| 15.00 | 9.50 | 11.50 | 10.50 | 9.57 | 0.00 | 0.00% | 0.70 | 0 | 306 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:58 PM EST |
| 16.00 | 8.50 | 8.80 | 8.65 | 8.66 | +0.01 | +0.12% | 0.54 | 10 | 845 | 3.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 17.00 | 7.50 | 7.80 | 7.65 | 7.70 | +0.12 | +1.59% | 0.45 | 2 | 785 | 1.73 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 18.00 | 6.30 | 6.70 | 6.50 | 6.50 | +1.85 | +39.79% | 0.36 | 45 | 977 | 1.51 | 0.98 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 19.00 | 5.50 | 5.70 | 5.60 | 5.83 | +0.33 | +6.00% | 0.29 | 34 | 3,583 | 1.30 | 0.97 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 20.00 | 4.60 | 4.80 | 4.70 | 4.73 | -0.02 | -0.43% | 0.24 | 4 | 1,806 | 0.94 | 0.94 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 21.00 | 3.70 | 3.90 | 3.80 | 3.90 | +0.05 | +1.30% | 0.18 | 158 | 1,074 | 0.93 | 0.89 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 22.00 | 2.20 | 3.10 | 2.65 | 3.10 | +0.10 | +3.34% | 0.12 | 278 | 1,237 | 0.97 | 0.82 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 23.00 | 2.10 | 2.30 | 2.20 | 2.26 | +0.05 | +2.27% | 0.10 | 327 | 1,237 | 0.94 | 0.72 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 24.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.04 | -2.44% | 0.07 | 1,963 | 1,018 | 0.94 | 0.60 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 25.00 | 1.10 | 1.15 | 1.13 | 1.13 | -0.02 | -1.74% | 0.05 | 6,450 | 1,868 | 0.91 | 0.48 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.74 | 0.00 | 0.00% | 0.03 | 1,769 | 2,204 | 0.87 | 0.36 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 27.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.07 | -14.00% | 0.02 | 1,519 | 96 | 0.84 | 0.26 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 1,413 | 204 | 0.81 | 0.17 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 409 | 8 | 0.81 | 0.11 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1,426 | 556 | 0.82 | 0.06 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 422 | 0 | 0.99 | 0.04 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 38 | 0 | 0.96 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.01 | 0.01 | -0.01 | 10/9/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.42 | -93.34% | 0.00 | 63 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/9/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.19 | -95.00% | 0.01 | 21 | 164 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 115 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 1,970 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.04 | +50.00% | 0.00 | 20 | 4,385 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.38 | +0.37 | +3,700.00% | 0.01 | 10 | 1,107 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 525 | 1.35 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 962 | 1.17 | -0.02 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1,635 | 706 | 1.07 | -0.03 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1,457 | 4,619 | 1.01 | -0.06 | 0.04 | -0.03 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 21.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 2,086 | 4,115 | 0.90 | -0.11 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 22.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.04 | +11.43% | 0.02 | 1,765 | 1,826 | 0.93 | -0.18 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.02 | +3.18% | 0.03 | 5,936 | 4,431 | 0.91 | -0.28 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 24.00 | 1.00 | 1.10 | 1.05 | 1.03 | +0.03 | +3.00% | 0.04 | 6,187 | 1,169 | 0.93 | -0.40 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 25.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.10 | +6.90% | 0.06 | 2,062 | 264 | 0.90 | -0.52 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 26.00 | 1.60 | 2.20 | 1.90 | 2.09 | 0.00 | 0.00% | 0.07 | 150 | 15 | 0.86 | -0.64 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 27.00 | 2.70 | 2.90 | 2.80 | 2.80 | % | 0.10 | 33 | 0 | 0.82 | -0.74 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 28.00 | 3.00 | 3.80 | 3.40 | 3.60 | % | 0.12 | 34 | 0 | 0.48 | -0.83 | 0.08 | -0.05 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 29.00 | 3.40 | 4.80 | 4.10 | 4.50 | % | 0.14 | 3 | 0 | 0.96 | -0.89 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:58 PM EST | |
| 30.00 | 5.40 | 5.60 | 5.50 | 5.60 | +0.16 | +2.95% | 0.18 | 166 | 115 | 0.94 | -0.94 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 3:59:58 PM EST |
| 31.00 | 5.80 | 7.20 | 6.50 | % | 0.21 | 0 | 0 | 1.85 | -0.96 | 0.03 | -0.02 | 10/9/2025 3:59:58 PM EST | |||
| 32.00 | 5.50 | 8.30 | 6.90 | % | 0.22 | 0 | 0 | 2.08 | -0.98 | 0.02 | -0.01 | 10/9/2025 3:59:58 PM EST | |||
| 33.00 | 7.80 | 9.30 | 8.55 | % | 0.26 | 0 | 0 | 2.22 | -0.99 | 0.01 | -0.01 | 10/9/2025 3:59:58 PM EST | |||
| 34.00 | 8.80 | 10.30 | 9.55 | % | 0.28 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 10/9/2025 3:59:58 PM EST | |||
| 35.00 | 9.90 | 11.30 | 10.60 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/9/2025 3:59:58 PM EST |