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 | 4.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 11.00 | 10.00 | 10.80 | 10.40 | % | 0.95 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 12.00 | 9.00 | 10.00 | 9.50 | % | 0.79 | 0 | 0 | 2.91 | 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 | 2.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 14.00 | 7.00 | 8.00 | 7.50 | % | 0.54 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.00 | 6.00 | 7.00 | 6.50 | % | 0.43 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.50 | 5.50 | 6.40 | 5.95 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.00 | 5.00 | 5.90 | 5.45 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.50 | 4.50 | 5.40 | 4.95 | % | 0.30 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 17.00 | 4.00 | 5.00 | 4.50 | 3.23 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:50 AM EST |
| 17.50 | 3.50 | 4.40 | 3.95 | % | 0.23 | 0 | 0 | 1.21 | 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 | 1.09 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 18.50 | 2.55 | 3.40 | 2.98 | % | 0.16 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 19.00 | 2.10 | 2.95 | 2.53 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | 0.99 | 0.10 | 0.00 | 11/6/2025 | 11/25/2025 9:58:50 AM EST |
| 19.50 | 1.70 | 2.45 | 2.08 | % | 0.11 | 0 | 0 | 0.63 | 0.93 | 0.15 | -0.01 | 11/25/2025 9:58:50 AM EST | |||
| 20.00 | 1.35 | 1.95 | 1.65 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.61 | 0.85 | 0.21 | -0.01 | 11/21/2025 | 11/25/2025 9:58:50 AM EST |
| 20.50 | 0.90 | 1.50 | 1.20 | % | 0.06 | 0 | 0 | 0.52 | 0.73 | 0.25 | -0.02 | 11/25/2025 9:58:50 AM EST | |||
| 21.00 | 0.85 | 1.10 | 0.98 | 0.95 | +0.55 | +137.50% | 0.05 | 1 | 40 | 0.52 | 0.61 | 0.29 | -0.02 | 11/25/2025 | 11/25/2025 9:58:50 AM EST |
| 21.50 | 0.35 | 0.75 | 0.55 | 0.35 | +0.15 | +75.00% | 0.03 | 10 | 14 | 0.43 | 0.46 | 0.30 | -0.02 | 11/25/2025 | 11/25/2025 9:58:50 AM EST |
| 22.00 | 0.30 | 0.60 | 0.45 | 0.35 | +0.23 | +191.67% | 0.02 | 5 | 69 | 0.31 | 0.32 | 0.26 | -0.02 | 11/25/2025 | 11/25/2025 9:58:50 AM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.21 | 0.20 | -0.02 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.63 | 0.12 | 0.14 | -0.01 | 11/19/2025 | 11/25/2025 9:58:50 AM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.09 | -0.01 | 11/25/2025 9:58:50 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.03 | 0.05 | 0.00 | 11/12/2025 | 11/25/2025 9:58:50 AM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.03 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.53 | 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 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 | 1.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 16.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:50 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 9:58:50 AM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.01 | 0.10 | 0.00 | 11/21/2025 | 11/25/2025 9:58:50 AM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.62 | -0.07 | 0.15 | -0.01 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.59 | -0.15 | 0.21 | -0.01 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 20.50 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.27 | 0.25 | -0.02 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.39 | 0.29 | -0.02 | 11/24/2025 | 11/25/2025 9:58:50 AM EST |
| 21.50 | 0.20 | 0.70 | 0.45 | % | 0.02 | 0 | 0 | 0.39 | -0.54 | 0.30 | -0.02 | 11/25/2025 9:58:50 AM EST | |||
| 22.00 | 0.60 | 1.00 | 0.80 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.68 | 0.26 | -0.02 | 11/17/2025 | 11/25/2025 9:58:50 AM EST |
| 22.50 | 0.80 | 1.40 | 1.10 | % | 0.05 | 0 | 0 | 0.67 | -0.79 | 0.20 | -0.02 | 11/25/2025 9:58:50 AM EST | |||
| 23.00 | 1.20 | 1.85 | 1.53 | % | 0.07 | 0 | 0 | 0.81 | -0.88 | 0.14 | -0.01 | 11/25/2025 9:58:50 AM EST | |||
| 23.50 | 1.65 | 2.40 | 2.03 | % | 0.09 | 0 | 0 | 1.04 | -0.93 | 0.09 | -0.01 | 11/25/2025 9:58:50 AM EST | |||
| 24.00 | 2.20 | 3.10 | 2.65 | % | 0.11 | 0 | 0 | 1.09 | -0.97 | 0.05 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 24.50 | 2.60 | 3.50 | 3.05 | % | 0.12 | 0 | 0 | 1.18 | -0.98 | 0.03 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.00 | 3.20 | 4.00 | 3.60 | % | 0.14 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 25.50 | 3.70 | 4.50 | 4.10 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 26.00 | 4.20 | 5.00 | 4.60 | % | 0.18 | 0 | 0 | 1.43 | -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 | 1.58 | -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 | 1.71 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST | |||
| 29.00 | 7.30 | 8.00 | 7.65 | % | 0.26 | 0 | 0 | 1.84 | -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 | 1.97 | -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 | 2.08 | -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 | 2.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:50 AM EST |