Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $19.40 as of 7/10/2025 3:11:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.30 | 20.10 | 19.20 | 18.90 | +0.36 | +1.95% | 19.20 | 1 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 2.00 | 16.90 | 19.10 | 18.00 | 18.03 | +0.42 | +2.39% | 9.00 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 3.00 | 15.70 | 18.10 | 16.90 | % | 5.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 4.00 | 14.70 | 17.10 | 15.90 | % | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 5.00 | 14.20 | 16.10 | 15.15 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 6.00 | 12.90 | 15.10 | 14.00 | % | 2.33 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 7.00 | 12.30 | 14.10 | 13.20 | % | 1.89 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 8.00 | 11.00 | 13.10 | 12.05 | % | 1.51 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 9.00 | 9.90 | 12.10 | 11.00 | % | 1.22 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 10.00 | 9.50 | 11.10 | 10.30 | 7.60 | 0.00 | 0.00% | 1.03 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 8.50 | 10.10 | 9.30 | 2.85 | 0.00 | 0.00% | 0.85 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 7.20 | 8.20 | 7.70 | 7.42 | +0.42 | +6.00% | 0.64 | 1 | 20 | 2.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 6.40 | 8.10 | 7.25 | 3.92 | 0.00 | 0.00% | 0.56 | 0 | 42 | 3.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 5.40 | 6.40 | 5.90 | 5.50 | +0.85 | +18.28% | 0.42 | 1 | 76 | 2.83 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 4.70 | 5.30 | 5.00 | 4.80 | +0.33 | +7.39% | 0.33 | 14 | 607 | 1.49 | 0.97 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 3.10 | 4.50 | 3.80 | 3.91 | +0.51 | +15.00% | 0.24 | 11 | 1,669 | 1.22 | 0.93 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 2.80 | 3.00 | 2.90 | 2.97 | +0.42 | +16.48% | 0.17 | 535 | 2,129 | 0.77 | 0.87 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 2.10 | 2.25 | 2.18 | 2.13 | +0.38 | +21.72% | 0.12 | 136 | 2,357 | 0.91 | 0.78 | 0.11 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 1.35 | 1.45 | 1.40 | 1.42 | +0.30 | +26.79% | 0.07 | 846 | 2,559 | 0.81 | 0.66 | 0.15 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.25 | +38.47% | 0.04 | 6,573 | 3,847 | 0.82 | 0.50 | 0.16 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 0.50 | 0.65 | 0.58 | 0.52 | +0.17 | +48.58% | 0.03 | 4,744 | 1,157 | 0.83 | 0.35 | 0.15 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.24 | +150.00% | 0.02 | 2,416 | 223 | 0.91 | 0.23 | 0.12 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.05 | +50.00% | 0.01 | 2,738 | 159 | 0.92 | 0.14 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 568 | 692 | 0.84 | 0.09 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 126 | 56 | 1.04 | 0.05 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.02 | 0.02 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.01 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/10/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 45,211 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 69 | 1,576 | 1.33 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 965 | 37,631 | 1.10 | -0.03 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1,269 | 1,071 | 1.09 | -0.07 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 2,293 | 5,503 | 0.94 | -0.13 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.02 | 4,908 | 1,021 | 0.88 | -0.22 | 0.11 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.09 | -12.17% | 0.03 | 4,970 | 6,940 | 0.86 | -0.34 | 0.15 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 1.10 | 1.15 | 1.13 | 1.14 | -0.06 | -5.00% | 0.06 | 2,925 | 367 | 0.88 | -0.50 | 0.16 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 1.60 | 1.80 | 1.70 | 1.90 | -0.05 | -2.57% | 0.08 | 100 | 39 | 0.88 | -0.65 | 0.15 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 2.35 | 2.65 | 2.50 | 2.55 | -1.55 | -37.81% | 0.11 | 10 | 0 | 0.82 | -0.77 | 0.12 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 3.30 | 3.80 | 3.55 | 3.10 | -0.80 | -20.52% | 0.15 | 1 | 1 | 1.10 | -0.86 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 4.20 | 4.60 | 4.40 | 4.20 | -0.60 | -12.50% | 0.18 | 5 | 29 | 1.50 | -0.91 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 25.00 | 5.10 | 5.80 | 5.45 | 5.14 | -0.56 | -9.83% | 0.22 | 1 | 0 | 1.80 | -0.95 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 26.00 | 5.80 | 7.50 | 6.65 | % | 0.26 | 0 | 0 | 1.97 | -0.98 | 0.02 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 27.00 | 6.80 | 8.30 | 7.55 | % | 0.28 | 0 | 0 | 2.97 | -0.99 | 0.01 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 28.00 | 7.90 | 8.70 | 8.30 | % | 0.30 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 30.00 | 10.00 | 11.30 | 10.65 | % | 0.36 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 35.00 | 14.90 | 15.70 | 15.30 | 15.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |