Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $15.80 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 4.60 | 5.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 12.00 | 3.60 | 4.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 13.00 | 2.60 | 3.10 | % | 0 | 0 | 0.85 | 0.98 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 14.00 | 1.90 | 2.55 | % | 0 | 0 | 0.47 | 0.91 | 0.10 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 18 | 6 | 0.32 | 0.75 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.45 | 0.55 | 0.45 | -0.14 | -23.73% | 7 | 52 | 0.31 | 0.48 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 0.15 | 0.20 | 0.17 | -0.06 | -26.09% | 23 | 323 | 0.30 | 0.22 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 18.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 5 | 403 | 0.36 | 0.08 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 262 | 0.40 | 0.02 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 76 | 1.03 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 22.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 12 | 68 | 0.35 | -0.09 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.20 | 0.25 | 0.22 | +0.06 | +37.50% | 24 | 107 | 0.31 | -0.25 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.55 | 0.65 | 0.55 | +0.03 | +5.77% | 14 | 273 | 0.29 | -0.52 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.00 | 1.25 | 1.35 | 1.23 | +0.11 | +9.83% | 42 | 257 | 0.29 | -0.78 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 18.00 | 2.15 | 2.55 | 2.15 | +0.30 | +16.22% | 2 | 199 | 0.41 | -0.92 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 1.85 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.98 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 4.00 | 4.30 | 4.20 | +1.13 | +36.81% | 3 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 5.00 | 5.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 22.00 | 6.00 | 6.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 23.00 | 6.80 | 8.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 24.00 | 7.90 | 8.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 9.00 | 9.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 26.00 | 9.80 | 10.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 27.00 | 10.80 | 11.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |