Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $18.83 as of 9/6/2024 3:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 9.40 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 6.80 | 8.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 5.90 | 7.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 4.90 | 5.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 3.90 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 3.40 | 4.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 2.05 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.98 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 1.65 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.91 | 0.11 | -0.01 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.80 | 0.95 | 1.26 | 0.00 | 0.00% | 0 | 225 | 0.32 | 0.73 | 0.26 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.25 | 0.35 | 0.35 | -0.10 | -22.23% | 7 | 759 | 0.30 | 0.40 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 21 | 577 | 0.30 | 0.14 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.48 | 0.03 | 0.06 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.61 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.02 | 0.03 | -0.01 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.44 | -0.09 | 0.11 | -0.01 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | +0.12 | +92.31% | 8 | 236 | 0.36 | -0.27 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.60 | 0.70 | 0.75 | +0.25 | +50.00% | 23 | 244 | 0.32 | -0.60 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 1.30 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 650 | 0.41 | -0.86 | 0.21 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 2.15 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.97 | 0.06 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 3.10 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 4.30 | 4.50 | 4.99 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 5.10 | 5.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 6.10 | 6.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 26.00 | 6.70 | 7.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 27.00 | 8.00 | 8.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 11.20 | 11.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 16.20 | 16.80 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |