Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $20.65 as of 7/29/2025 2:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 8.20 | 7.75 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 14.00 | 6.30 | 7.20 | 6.75 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 15.00 | 5.40 | 6.40 | 5.90 | % | 0.39 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 16.00 | 4.40 | 5.50 | 4.95 | % | 0.31 | 0 | 0 | 1.04 | 0.97 | 0.03 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 17.00 | 3.50 | 4.00 | 3.75 | % | 0.22 | 0 | 0 | 0.48 | 0.91 | 0.06 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 18.00 | 2.60 | 2.70 | 2.65 | 2.65 | -0.05 | -1.86% | 0.15 | 2 | 16 | 0.35 | 0.85 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 19.00 | 1.75 | 1.90 | 1.83 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.32 | 0.74 | 0.13 | -0.01 | 7/25/2025 | 7/29/2025 2:59:01 PM EST |
| 20.00 | 1.10 | 1.15 | 1.13 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.30 | 0.59 | 0.18 | -0.01 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 21.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.41 | -39.81% | 0.03 | 4 | 30 | 0.28 | 0.41 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.12 | -30.00% | 0.01 | 31 | 71 | 0.28 | 0.25 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.05 | -27.78% | 0.01 | 8 | 18 | 0.28 | 0.14 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.07 | 0.06 | 0.00 | 7/23/2025 | 7/29/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.50 | +0.39 | +354.55% | 0.00 | 1 | 1 | 0.37 | 0.03 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.03 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.09 | 0.06 | -0.01 | 7/22/2025 | 7/29/2025 2:59:01 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 10 | 32 | 0.34 | -0.15 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.02 | -5.41% | 0.02 | 4 | 18 | 0.31 | -0.26 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.11 | +18.34% | 0.03 | 9 | 11 | 0.29 | -0.41 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 21.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.17 | +16.51% | 0.06 | 2 | 330 | 0.28 | -0.59 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:01 PM EST |
| 22.00 | 1.85 | 1.95 | 1.90 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.15 | -0.01 | 7/29/2025 2:59:01 PM EST | |||
| 23.00 | 2.70 | 2.80 | 2.75 | % | 0.12 | 0 | 0 | 0.38 | -0.86 | 0.10 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 24.00 | 3.60 | 4.00 | 3.80 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.06 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 25.00 | 4.60 | 5.50 | 5.05 | % | 0.20 | 0 | 0 | 0.75 | -0.97 | 0.03 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 26.00 | 5.30 | 6.30 | 5.80 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 27.00 | 5.80 | 8.30 | 7.05 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 28.00 | 6.90 | 9.30 | 8.10 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST | |||
| 29.00 | 8.00 | 10.30 | 9.15 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:01 PM EST |