Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $20.75 as of 11/25/2025 10:46:28 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 | 11.00 | 11.90 | 11.45 | % | 1.15 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 11.00 | 10.00 | 10.90 | 10.45 | % | 0.95 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 12.00 | 9.00 | 9.90 | 9.45 | % | 0.79 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 13.00 | 8.00 | 8.90 | 8.45 | % | 0.65 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 13.50 | 7.50 | 8.40 | 7.95 | % | 0.59 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 14.00 | 7.00 | 7.80 | 7.40 | % | 0.53 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 14.50 | 6.50 | 7.30 | 6.90 | % | 0.48 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.00 | 6.00 | 6.80 | 6.40 | % | 0.43 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.50 | 5.50 | 6.50 | 6.00 | % | 0.39 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.00 | 5.00 | 6.00 | 5.50 | % | 0.34 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.50 | 4.50 | 5.50 | 5.00 | % | 0.30 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 17.00 | 4.00 | 5.00 | 4.50 | % | 0.26 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 17.50 | 3.50 | 4.50 | 4.00 | % | 0.23 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 18.00 | 3.00 | 4.00 | 3.50 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 18.50 | 2.50 | 3.30 | 2.90 | % | 0.16 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 19.00 | 2.00 | 2.95 | 2.48 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:50 AM EST |
| 19.50 | 1.50 | 2.45 | 1.98 | % | 0.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 20.00 | 1.00 | 1.95 | 1.48 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:50 AM EST |
| 20.50 | 1.10 | 1.30 | 1.20 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.68 | 1.01 | 0.35 | 0.00 | 11/21/2025 | 11/25/2025 9:58:50 AM EST |
| 21.00 | 0.55 | 0.85 | 0.70 | 0.50 | +0.33 | +194.12% | 0.03 | 6 | 58 | 0.54 | 0.71 | 0.68 | -0.02 | 11/25/2025 | 11/25/2025 9:58:50 AM EST |
| 21.50 | 0.30 | 0.65 | 0.48 | 0.42 | +0.37 | +740.00% | 0.02 | 37 | 47 | 0.36 | 0.39 | 0.56 | -0.02 | 11/25/2025 | 11/25/2025 9:58:50 AM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 151 | 0.48 | 0.16 | 0.30 | -0.02 | 11/25/2025 | 11/25/2025 9:58:50 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.82 | 0.05 | 0.12 | -0.01 | 11/11/2025 | 11/25/2025 9:58:50 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.01 | 0.04 | 0.00 | 10/30/2025 | 11/25/2025 9:58:50 AM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:50 AM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:50 AM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:50 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:50 AM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.01 | 0.35 | 0.00 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.29 | 0.68 | -0.02 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 21.50 | 0.15 | 0.55 | 0.35 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.73 | -0.61 | 0.56 | -0.02 | 11/19/2025 | 11/25/2025 9:58:50 AM EST |
| 22.00 | 0.35 | 0.90 | 0.63 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.89 | -0.84 | 0.30 | -0.02 | 11/19/2025 | 11/25/2025 9:58:50 AM EST |
| 22.50 | 0.65 | 1.30 | 0.98 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.37 | -0.95 | 0.12 | -0.01 | 11/19/2025 | 11/25/2025 9:58:50 AM EST |
| 23.00 | 1.10 | 2.05 | 1.58 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.48 | -0.99 | 0.04 | 0.00 | 11/14/2025 | 11/25/2025 9:58:50 AM EST |
| 23.50 | 1.55 | 2.50 | 2.03 | % | 0.09 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 24.00 | 2.05 | 3.00 | 2.53 | 3.36 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.82 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 24.50 | 2.55 | 3.50 | 3.03 | % | 0.12 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.00 | 3.20 | 4.00 | 3.60 | % | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.50 | 3.70 | 4.50 | 4.10 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 26.00 | 4.20 | 5.00 | 4.60 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 27.00 | 5.10 | 6.00 | 5.55 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 28.00 | 6.10 | 7.00 | 6.55 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 29.00 | 7.10 | 8.00 | 7.55 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 30.00 | 8.10 | 9.00 | 8.55 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 31.00 | 9.10 | 10.00 | 9.55 | % | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 32.00 | 10.20 | 11.00 | 10.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST |