Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $17.74 as of 5/27/2025 3:15:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.10 | 18.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 15.10 | 17.90 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.00 | 14.10 | 16.90 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 12.40 | 16.00 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 13.10 | 15.10 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 12.20 | 13.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 11.10 | 12.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 10.10 | 12.20 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 9.10 | 11.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 10.00 | 8.20 | 9.90 | 7.21 | 0.00 | 0.00% | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 7.10 | 9.00 | 2.85 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 6.20 | 7.90 | 2.95 | 0.00 | 0.00% | 0 | 20 | 1.75 | 0.99 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 5.20 | 6.10 | 3.92 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.98 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 4.50 | 4.80 | 4.28 | +0.13 | +3.14% | 3 | 89 | 0.71 | 0.94 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 3.50 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 600 | 0.46 | 0.90 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 2.75 | 2.90 | 2.90 | +0.60 | +26.09% | 6 | 1,676 | 0.60 | 0.83 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 1.90 | 2.10 | 2.01 | +0.24 | +13.56% | 12 | 2,092 | 0.42 | 0.73 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 1.35 | 1.45 | 1.38 | +0.17 | +14.05% | 7 | 420 | 0.40 | 0.61 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | +0.25 | +38.47% | 624 | 532 | 0.40 | 0.47 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 0.50 | 0.55 | 0.50 | +0.14 | +38.89% | 3 | 1,029 | 0.38 | 0.33 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 21.00 | 0.25 | 0.35 | 0.27 | +0.09 | +50.00% | 2 | 157 | 0.36 | 0.22 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 22.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.13 | 0.08 | -0.01 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 23.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 90 | 0.38 | 0.07 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 1 | 626 | 0.46 | 0.04 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.78 | 0.02 | 0.02 | 0.00 | 2/5/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45,063 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 947 | 1.12 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,420 | 0.77 | -0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 2 | 1,577 | 0.50 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.15 | 0.25 | 0.18 | -0.10 | -35.72% | 1 | 1,371 | 0.49 | -0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 16.00 | 0.30 | 0.40 | 0.33 | -0.20 | -37.74% | 7 | 793 | 0.44 | -0.17 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | -0.25 | -31.25% | 4 | 567 | 0.44 | -0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 18.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 549 | 0.42 | -0.39 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 19.00 | 1.35 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.53 | 0.14 | -0.01 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 20.00 | 1.95 | 2.10 | 2.08 | 0.00 | 0.00% | 0 | 103 | 0.39 | -0.67 | 0.14 | -0.01 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 21.00 | 2.70 | 3.00 | 4.60 | 0.00 | 0.00% | 0 | 33 | 0.48 | -0.78 | 0.11 | -0.01 | 3/4/2025 | 5/27/2025 2:59:04 PM EST |
| 22.00 | 3.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.87 | 0.08 | -0.01 | 2/25/2025 | 5/27/2025 2:59:04 PM EST |
| 23.00 | 4.50 | 4.80 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.05 | 0.00 | 12/16/2024 | 5/27/2025 2:59:04 PM EST |
| 24.00 | 5.50 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.96 | 0.03 | 0.00 | 2/6/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 6.50 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 2/14/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 11.40 | 11.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 16.40 | 16.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |