Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $18.66 as of 2/4/2025 2:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 11.60 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 7.50 | 10.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 11.00 | 6.50 | 9.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 12.00 | 7.10 | 7.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 13.00 | 6.10 | 6.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 14.00 | 5.10 | 5.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 15.00 | 4.10 | 4.40 | 4.07 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 2.95 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.06 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 2.25 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.87 | 0.10 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 1.45 | 1.55 | 1.40 | +0.29 | +26.13% | 22 | 600 | 0.30 | 0.75 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.80 | 0.90 | 0.77 | +0.17 | +28.34% | 112 | 198 | 0.29 | 0.55 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.35 | 0.45 | 0.37 | +0.08 | +27.59% | 10 | 168 | 0.27 | 0.34 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 2 | 13 | 0.27 | 0.18 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.10 | 0.05 | % | 25 | 0 | 0.28 | 0.08 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 23.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.03 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 104 | 0.49 | 0.00 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.36 | -0.05 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.15 | 0.14 | -0.11 | -44.00% | 28 | 478 | 0.30 | -0.13 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.29 | -0.25 | 0.17 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.60 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.45 | 0.21 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 1.15 | 1.25 | 1.25 | % | 1 | 0 | 0.26 | -0.66 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 21.00 | 1.85 | 2.05 | 2.05 | -0.75 | -26.79% | 2 | 2 | 0.24 | -0.82 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 22.00 | 2.75 | 3.00 | 2.95 | % | 3 | 0 | 0.36 | -0.92 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 23.00 | 3.80 | 4.00 | % | 0 | 0 | 0.50 | -0.97 | 0.04 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 24.00 | 4.70 | 5.10 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 5.80 | 6.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |