Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $15.70 as of 3/31/2025 4:25:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.50 | 6.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.00 | 4.60 | 5.10 | 6.64 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.01 | 0.00 | 1/30/2025 | 3/31/2025 2:59:01 PM EST |
| 12.00 | 3.60 | 3.90 | 4.21 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 13.00 | 2.70 | 3.00 | 4.54 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.92 | 0.06 | -0.01 | 1/14/2025 | 3/31/2025 2:59:01 PM EST |
| 14.00 | 1.90 | 2.00 | 2.40 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.82 | 0.12 | -0.02 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 1.15 | 1.25 | 1.25 | -0.05 | -3.85% | 6 | 137 | 0.62 | 0.67 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 0.65 | 0.70 | 0.65 | -0.01 | -1.52% | 15 | 154 | 0.60 | 0.48 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 40 | 295 | 0.59 | 0.30 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 17 | 1,198 | 0.60 | 0.16 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 707 | 0.64 | 0.08 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 770 | 1.15 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,710 | 0.97 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 266 | 0.98 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 122 | 1.34 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 59 | 1.62 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 45 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:59:01 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 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 2:59:01 PM EST |
| 11.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 201 | 1.35 | 0.00 | 0.01 | 0.00 | 2/5/2025 | 3/31/2025 2:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.02 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 13.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 1 | 174 | 0.64 | -0.08 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 14.00 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 71 | 522 | 0.64 | -0.18 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.45 | 0.55 | 0.52 | +0.02 | +4.00% | 108 | 1,518 | 0.60 | -0.33 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 0.90 | 1.00 | 0.92 | +0.02 | +2.23% | 37 | 1,264 | 0.60 | -0.52 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 17.00 | 1.60 | 1.70 | 1.65 | 0.00 | 0.00% | 2 | 3,174 | 0.59 | -0.70 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 18.00 | 2.40 | 2.50 | 2.41 | +0.31 | +14.77% | 36 | 875 | 0.56 | -0.84 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 3.30 | 3.40 | 3.03 | 0.00 | 0.00% | 0 | 850 | 0.75 | -0.92 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 4.20 | 4.40 | 4.25 | +0.30 | +7.60% | 3 | 142 | 0.89 | -0.96 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 21.00 | 5.10 | 5.80 | 3.00 | 0.00 | 0.00% | 0 | 61 | 1.48 | -0.99 | 0.02 | 0.00 | 2/25/2025 | 3/31/2025 2:59:01 PM EST |
| 22.00 | 6.10 | 6.80 | 4.33 | 0.00 | 0.00% | 0 | 4 | 1.62 | -0.99 | 0.01 | 0.00 | 2/12/2025 | 3/31/2025 2:59:01 PM EST |
| 23.00 | 7.10 | 7.80 | 4.18 | 0.00 | 0.00% | 0 | 6 | 1.74 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:01 PM EST |
| 24.00 | 8.10 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 9.10 | 9.80 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:59:01 PM EST |
| 26.00 | 10.00 | 10.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 14.10 | 14.80 | 12.79 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 19.10 | 19.70 | 15.30 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 2:59:01 PM EST |