Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $20.77 as of 10/27/2025 3:18:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 8.80 | 8.05 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 14.00 | 6.60 | 7.70 | 7.15 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 16.00 | 4.70 | 5.70 | 5.20 | % | 0.33 | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 17.00 | 3.70 | 4.80 | 4.25 | % | 0.25 | 0 | 0 | 0.63 | 0.96 | 0.03 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 18.00 | 3.40 | 4.10 | 3.75 | 3.60 | +0.60 | +20.00% | 0.21 | 1 | 7 | 0.66 | 0.90 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 19.00 | 2.40 | 3.00 | 2.70 | % | 0.14 | 0 | 0 | 0.49 | 0.82 | 0.09 | -0.01 | 10/27/2025 1:58:50 PM EST | |||
| 20.00 | 1.80 | 2.20 | 2.00 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | 0.72 | 0.12 | -0.01 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 21.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.14 | +13.21% | 0.06 | 6 | 36 | 0.34 | 0.59 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 22.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.15 | +23.08% | 0.04 | 5 | 172 | 0.33 | 0.44 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.06 | +13.34% | 0.02 | 4 | 76 | 0.32 | 0.30 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.30 | 0.19 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.32 | 0.11 | 0.07 | 0.00 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.05 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.03 | 0.03 | 0.00 | 10/16/2025 | 10/27/2025 1:58:50 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.04 | 0.03 | 0.00 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | -0.10 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.35 | -0.18 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.03 | -5.66% | 0.03 | 2 | 25 | 0.35 | -0.28 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 21.00 | 0.80 | 0.95 | 0.88 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | -0.41 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 22.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.16 | +12.91% | 0.06 | 16 | 8 | 0.32 | -0.56 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 23.00 | 1.95 | 2.15 | 2.05 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | -0.70 | 0.13 | -0.01 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 24.00 | 2.75 | 3.00 | 2.88 | 2.95 | +0.03 | +1.03% | 0.12 | 13 | 13 | 0.33 | -0.81 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 25.00 | 3.50 | 4.20 | 3.85 | 3.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.89 | 0.07 | 0.00 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 26.00 | 4.30 | 5.50 | 4.90 | % | 0.19 | 0 | 0 | 0.72 | -0.94 | 0.05 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 27.00 | 4.50 | 6.90 | 5.70 | % | 0.21 | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 28.00 | 5.60 | 7.10 | 6.35 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 29.00 | 6.60 | 8.90 | 7.75 | % | 0.27 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST |