Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $17.10 as of 6/13/2025 3:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.40 | 12.10 | % | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 9.30 | 11.20 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 8.40 | 9.70 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 7.30 | 9.20 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 6.40 | 7.90 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 11.00 | 5.40 | 7.00 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 12.00 | 4.30 | 6.20 | 3.99 | 0.00 | 0.00% | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:04 PM EST |
| 13.00 | 3.40 | 4.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 14.00 | 2.30 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 17 | 3.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 1.35 | 2.85 | 2.57 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.98 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.50 | 1.00 | 1.49 | 0.00 | 0.00% | 0 | 538 | 0.30 | 0.83 | 0.37 | -0.02 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.40 | 0.14 | -0.24 | -63.16% | 28 | 257 | 0.39 | 0.37 | 0.45 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 6 | 247 | 0.47 | 0.05 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.06 | +0.03 | +100.00% | 3 | 131 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 42 | 1.55 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.55 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 5 | 249 | 1.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 131 | 2.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 774 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.53 | -0.02 | 0.09 | -0.01 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 654 | 0.44 | -0.17 | 0.37 | -0.02 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 0.35 | 0.75 | 0.50 | +0.32 | +177.78% | 15 | 380 | 0.44 | -0.63 | 0.45 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 18.00 | 1.05 | 1.50 | 1.34 | +0.82 | +157.70% | 5 | 284 | 0.43 | -0.95 | 0.09 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 19.00 | 1.90 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 20.00 | 2.95 | 3.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 4.00 | 4.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 5.10 | 5.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 5.90 | 6.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 7.00 | 7.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 7.90 | 8.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 9.00 | 9.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 27.00 | 10.20 | 10.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 28.00 | 11.00 | 11.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 29.00 | 12.00 | 12.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 12.90 | 13.70 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |