Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $19.24 as of 8/1/2025 8:29:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.70 | 11.80 | 10.75 | 11.75 | 0.00 | 0.00% | 1.19 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 10.00 | 8.70 | 10.90 | 9.80 | 10.76 | 0.00 | 0.00% | 0.98 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 11.00 | 7.70 | 9.90 | 8.80 | 8.74 | -0.76 | -8.00% | 0.80 | 3 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 12.00 | 6.70 | 8.90 | 7.80 | 7.83 | -0.68 | -8.00% | 0.65 | 5 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 13.00 | 5.80 | 7.90 | 6.85 | 6.83 | -0.83 | -10.84% | 0.53 | 2 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 14.00 | 5.00 | 6.80 | 5.90 | 6.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:51 PM EST |
| 15.00 | 4.00 | 5.80 | 4.90 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 16.00 | 2.80 | 4.60 | 3.70 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 3:59:51 PM EST |
| 17.00 | 1.95 | 2.50 | 2.23 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.73 | 0.95 | 0.07 | -0.01 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 18.00 | 1.30 | 1.45 | 1.38 | 1.24 | -0.91 | -42.33% | 0.08 | 10 | 9 | 0.38 | 0.82 | 0.18 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.50 | -0.25 | -33.34% | 0.03 | 15 | 198 | 0.34 | 0.58 | 0.30 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.10 | -0.24 | -70.59% | 0.01 | 13 | 650 | 0.32 | 0.28 | 0.27 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 49 | 687 | 0.33 | 0.10 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.60 | 0.02 | 0.04 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.56 | 0.00 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 2,067 | 0.52 | -0.05 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 41 | 155 | 0.38 | -0.18 | 0.18 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.11 | +37.94% | 0.02 | 49 | 654 | 0.35 | -0.42 | 0.30 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.25 | +33.34% | 0.05 | 128 | 1,765 | 0.32 | -0.72 | 0.27 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 21.00 | 0.95 | 1.85 | 1.40 | 2.01 | +0.86 | +74.79% | 0.07 | 7 | 1,830 | 0.35 | -0.90 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 22.00 | 2.75 | 2.85 | 2.80 | 2.93 | +0.71 | +31.99% | 0.13 | 9 | 444 | 0.49 | -0.98 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 23.00 | 3.40 | 4.10 | 3.75 | 3.81 | +1.29 | +51.19% | 0.16 | 1 | 42 | 1.87 | -1.00 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 24.00 | 4.50 | 5.20 | 4.85 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:51 PM EST |
| 25.00 | 5.50 | 6.10 | 5.80 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 30.00 | 10.30 | 11.30 | 10.80 | 8.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:51 PM EST |
| 35.00 | 15.30 | 16.30 | 15.80 | 13.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:51 PM EST |