Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $15.69 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.50 | 7.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 6.60 | 7.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 5.50 | 6.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 4.70 | 5.80 | % | 0 | 0 | 1.54 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 3.70 | 4.50 | % | 0 | 0 | 1.12 | 0.94 | 0.05 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 2.85 | 3.00 | % | 0 | 0 | 0.54 | 0.87 | 0.08 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 2.05 | 2.15 | % | 0 | 0 | 0.49 | 0.77 | 0.11 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 1.35 | 1.45 | 1.52 | -0.17 | -10.06% | 3 | 3 | 0.46 | 0.63 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.80 | 0.90 | 0.83 | -0.08 | -8.80% | 20 | 27 | 0.44 | 0.48 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 0.45 | 0.55 | 0.48 | -0.12 | -20.00% | 3 | 9 | 0.43 | 0.33 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 4 | 20 | 0.41 | 0.20 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.12 | 0.08 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.07 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 17 | 0.52 | -0.06 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 0.15 | 0.25 | 0.18 | +0.03 | +20.00% | 3 | 62 | 0.49 | -0.13 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 0.35 | 0.40 | 0.35 | +0.01 | +2.95% | 4 | 9 | 0.46 | -0.23 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.65 | 0.75 | 0.65 | +0.08 | +14.04% | 95 | 9 | 0.45 | -0.37 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 1.10 | 1.25 | 1.74 | +0.74 | +74.00% | 1 | 26 | 0.43 | -0.52 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 1.75 | 2.25 | 1.58 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.67 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 2.50 | 2.65 | 2.73 | +0.58 | +26.98% | 6 | 10 | 0.42 | -0.80 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 3.40 | 3.60 | % | 0 | 0 | 0.46 | -0.88 | 0.08 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 4.20 | 4.60 | % | 0 | 0 | 0.68 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 21.00 | 5.10 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 6.00 | 6.60 | % | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 7.10 | 7.60 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 8.20 | 8.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 9.10 | 9.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 14.10 | 14.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |