Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.76 as of 11/13/2025 2:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.90 | 12.30 | 11.60 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 11.00 | 10.10 | 10.90 | 10.50 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 12.00 | 9.30 | 10.30 | 9.80 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 13.00 | 8.30 | 9.30 | 8.80 | % | 0.68 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 13.50 | 7.80 | 8.80 | 8.30 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 14.00 | 7.30 | 8.30 | 7.80 | % | 0.56 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 14.50 | 6.90 | 7.80 | 7.35 | % | 0.51 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 15.00 | 6.30 | 7.30 | 6.80 | % | 0.45 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 15.50 | 5.60 | 6.70 | 6.15 | % | 0.40 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 16.00 | 5.10 | 6.20 | 5.65 | % | 0.35 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 16.50 | 4.60 | 5.70 | 5.15 | % | 0.31 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 17.00 | 4.10 | 5.20 | 4.65 | % | 0.27 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 17.50 | 3.60 | 4.70 | 4.15 | % | 0.24 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 18.00 | 3.10 | 4.20 | 3.65 | % | 0.20 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 18.50 | 2.60 | 3.70 | 3.15 | % | 0.17 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 19.00 | 2.30 | 3.00 | 2.65 | % | 0.14 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 19.50 | 1.85 | 2.50 | 2.18 | % | 0.11 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 20.00 | 1.35 | 2.00 | 1.68 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 103 | 2.30 | 1.00 | 0.01 | 0.00 | 11/11/2025 | 11/13/2025 2:58:49 PM EST |
| 20.50 | 0.85 | 1.50 | 1.18 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 33 | 1.89 | 0.98 | 0.11 | -0.01 | 11/12/2025 | 11/13/2025 2:58:49 PM EST |
| 21.00 | 0.55 | 1.00 | 0.78 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.46 | 0.89 | 0.40 | -0.04 | 11/12/2025 | 11/13/2025 2:58:49 PM EST |
| 21.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 2 | 21 | 0.43 | 0.61 | 0.76 | -0.12 | 11/13/2025 | 11/13/2025 2:58:49 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 124 | 0.51 | 0.24 | 0.58 | -0.06 | 11/13/2025 | 11/13/2025 2:58:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.68 | 0.05 | 0.17 | -0.01 | 11/12/2025 | 11/13/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.02 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:49 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:49 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:49 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 184 | 1.07 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/13/2025 2:58:49 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | -0.02 | 0.11 | -0.01 | 11/7/2025 | 11/13/2025 2:58:49 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | -0.11 | 0.40 | -0.04 | 11/10/2025 | 11/13/2025 2:58:49 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 4 | 3 | 0.46 | -0.39 | 0.76 | -0.12 | 11/13/2025 | 11/13/2025 2:58:49 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.40 | -1.70 | -80.96% | 0.02 | 2 | 0 | 0.63 | -0.76 | 0.58 | -0.06 | 11/13/2025 | 11/13/2025 2:58:49 PM EST |
| 22.50 | 0.55 | 1.20 | 0.88 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.36 | -0.95 | 0.17 | -0.01 | 11/7/2025 | 11/13/2025 2:58:49 PM EST |
| 23.00 | 1.00 | 1.70 | 1.35 | 3.11 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.68 | -1.00 | 0.02 | 0.00 | 11/7/2025 | 11/13/2025 2:58:49 PM EST |
| 23.50 | 1.50 | 2.20 | 1.85 | 3.61 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:49 PM EST |
| 24.00 | 1.75 | 3.00 | 2.38 | % | 0.10 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 24.50 | 2.25 | 3.50 | 2.88 | % | 0.12 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 25.00 | 2.75 | 4.00 | 3.38 | % | 0.14 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 25.50 | 3.20 | 4.10 | 3.65 | % | 0.14 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 26.00 | 3.80 | 4.90 | 4.35 | % | 0.17 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 27.00 | 4.80 | 5.90 | 5.35 | % | 0.20 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 28.00 | 5.80 | 6.90 | 6.35 | % | 0.23 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 29.00 | 6.70 | 8.00 | 7.35 | % | 0.25 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 30.00 | 7.70 | 9.00 | 8.35 | % | 0.28 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST | |||
| 31.00 | 8.70 | 10.00 | 9.35 | % | 0.30 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:49 PM EST |