Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.50 as of 9/16/2025 8:56:04 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 | 8.90 | 9.90 | 9.40 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 14.00 | 8.00 | 9.90 | 8.95 | 7.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 15.00 | 7.20 | 8.00 | 7.60 | % | 0.51 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 16.00 | 6.00 | 7.00 | 6.50 | % | 0.41 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 17.00 | 5.40 | 5.70 | 5.55 | 3.65 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:58 PM EST |
| 18.00 | 4.50 | 4.90 | 4.70 | 4.17 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:58 PM EST |
| 19.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.80 | +29.63% | 0.19 | 1 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 2.35 | 2.75 | 2.55 | 2.45 | +0.37 | +17.79% | 0.13 | 1 | 79 | 1.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 21.00 | 1.00 | 1.75 | 1.38 | 1.55 | +0.10 | +6.90% | 0.07 | 3 | 208 | 0.72 | 0.99 | 0.04 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.03 | +4.62% | 0.03 | 145 | 1,215 | 0.37 | 0.84 | 0.35 | -0.06 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 7 | 505 | 0.30 | 0.31 | 0.57 | -0.05 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 183 | 0.86 | 0.02 | 0.08 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 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 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.37 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.37 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.04 | +100.00% | 0.01 | 2 | 113 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 95 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 404 | 0.76 | -0.01 | 0.04 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 92 | 0.57 | -0.16 | 0.35 | -0.06 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 23.00 | 0.35 | 0.65 | 0.50 | 0.69 | +0.13 | +23.22% | 0.02 | 2 | 21 | 0.54 | -0.69 | 0.57 | -0.05 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 24.00 | 0.95 | 2.00 | 1.48 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.44 | -0.98 | 0.08 | 0.00 | 9/3/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 2.10 | 2.75 | 2.43 | 2.51 | -0.29 | -10.36% | 0.10 | 10 | 15 | 1.43 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 26.00 | 3.20 | 3.60 | 3.40 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 27.00 | 4.20 | 4.70 | 4.45 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 28.00 | 5.10 | 5.60 | 5.35 | % | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 29.00 | 6.20 | 6.60 | 6.40 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 30.00 | 7.20 | 7.60 | 7.40 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |