Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $16.29 as of 5/5/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.10 | 10.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 9.10 | 9.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 8.20 | 9.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 7.10 | 7.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 6.20 | 6.80 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 5.30 | 5.90 | % | 0 | 0 | 1.17 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 4.40 | 4.50 | 3.99 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.96 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 3.40 | 4.10 | % | 0 | 0 | 0.56 | 0.90 | 0.05 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 2.50 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.84 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 1.70 | 1.80 | 1.95 | +0.35 | +21.88% | 5 | 11 | 0.39 | 0.76 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 1.00 | 1.10 | 1.15 | +0.18 | +18.56% | 11 | 551 | 0.36 | 0.61 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.50 | 0.60 | 0.65 | +0.20 | +44.45% | 1 | 144 | 0.33 | 0.41 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 15 | 55 | 0.32 | 0.24 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.12 | 0.11 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.05 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 6 | 52 | 0.70 | -0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 131 | 0.68 | -0.04 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.10 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 2 | 226 | 0.45 | -0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 3 | 151 | 0.40 | -0.24 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 100 | 0.37 | -0.39 | 0.19 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 1.10 | 1.20 | % | 0 | 0 | 0.35 | -0.59 | 0.20 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 1.80 | 1.90 | % | 0 | 0 | 0.33 | -0.76 | 0.16 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 2.65 | 2.90 | % | 0 | 0 | 0.49 | -0.88 | 0.11 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 3.40 | 4.00 | % | 0 | 0 | 0.51 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 4.40 | 4.90 | % | 0 | 0 | 0.67 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 5.40 | 5.90 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 8.40 | 9.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 13.40 | 13.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |