Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.66 as of 11/14/2025 4:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.70 | 12.10 | 11.40 | % | 1.14 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 11.00 | 9.70 | 11.10 | 10.40 | % | 0.95 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 12.00 | 8.90 | 10.10 | 9.50 | % | 0.79 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 13.00 | 7.70 | 9.10 | 8.40 | % | 0.65 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 14.00 | 6.90 | 8.10 | 7.50 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 15.00 | 5.90 | 7.20 | 6.55 | % | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 16.00 | 4.90 | 6.20 | 5.55 | % | 0.35 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 17.00 | 4.00 | 5.10 | 4.55 | % | 0.27 | 0 | 0 | 0.85 | 0.97 | 0.02 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 18.00 | 3.20 | 4.10 | 3.65 | % | 0.20 | 0 | 0 | 0.72 | 0.92 | 0.05 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 19.00 | 2.35 | 3.20 | 2.78 | % | 0.15 | 0 | 0 | 0.62 | 0.84 | 0.09 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 20.00 | 1.75 | 1.95 | 1.85 | % | 0.09 | 0 | 0 | 0.33 | 0.75 | 0.13 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 21.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.25 | -17.25% | 0.06 | 8 | 8 | 0.32 | 0.60 | 0.16 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 22.00 | 0.55 | 0.75 | 0.65 | 0.73 | -0.17 | -18.89% | 0.03 | 3 | 2 | 0.30 | 0.43 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | 0.28 | 0.15 | -0.01 | 11/12/2025 | 11/14/2025 4:00:05 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.11 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.09 | 0.07 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.04 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 2 | 0.56 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.02 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 18.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.05 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 19.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.09 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 20.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.13 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 21.00 | 0.60 | 0.80 | 0.70 | % | 0.03 | 0 | 0 | 0.32 | -0.40 | 0.16 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 22.00 | 1.10 | 1.30 | 1.20 | % | 0.05 | 0 | 0 | 0.31 | -0.57 | 0.17 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 23.00 | 1.80 | 2.00 | 1.90 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.15 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 24.00 | 2.25 | 3.10 | 2.68 | % | 0.11 | 0 | 0 | 0.49 | -0.84 | 0.11 | -0.01 | 11/14/2025 4:00:05 PM EST | |||
| 25.00 | 3.00 | 4.10 | 3.55 | % | 0.14 | 0 | 0 | 0.58 | -0.91 | 0.07 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 26.00 | 3.90 | 5.20 | 4.55 | % | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.04 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 27.00 | 5.00 | 6.30 | 5.65 | % | 0.21 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 28.00 | 6.00 | 6.80 | 6.40 | % | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 29.00 | 7.00 | 8.30 | 7.65 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 30.00 | 8.00 | 9.30 | 8.65 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 31.00 | 9.00 | 9.80 | 9.40 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST | |||
| 32.00 | 10.00 | 11.30 | 10.65 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:05 PM EST |