Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.06 as of 4/24/2024 3:57:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 13.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 11.00 | 8.70 | 12.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 12.00 | 8.10 | 11.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 13.00 | 7.10 | 10.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 14.00 | 6.00 | 9.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 15.00 | 5.20 | 8.80 | 6.75 | +1.25 | +22.73% | 6 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 16.00 | 4.10 | 7.70 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 2:59:00 PM EST |
| 17.00 | 2.90 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.89 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 2:59:00 PM EST |
| 18.00 | 2.35 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 63 | 0.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 2:59:00 PM EST |
| 19.00 | 2.55 | 2.75 | 2.70 | -0.40 | -12.91% | 5 | 241 | 0.36 | 0.96 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 20.00 | 1.65 | 2.40 | 1.75 | -0.37 | -17.46% | 28 | 1,356 | 0.34 | 0.86 | 0.13 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 21.00 | 0.85 | 1.00 | 0.90 | -0.45 | -33.34% | 166 | 1,249 | 0.31 | 0.68 | 0.22 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 22.00 | 0.35 | 0.45 | 0.48 | -0.14 | -22.59% | 119 | 1,519 | 0.27 | 0.43 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 23.00 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 22 | 433 | 0.28 | 0.20 | 0.19 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 183 | 0.30 | 0.08 | 0.10 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.35 | 0.03 | 0.04 | 0.00 | 4/23/2024 | 4/24/2024 2:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 4/24/2024 2:59:00 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 2:59:00 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 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 2:59:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 2:59:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1,241 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 2:59:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 1 | 604 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 1,247 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.11 | +0.04 | +57.15% | 5 | 1,284 | 0.51 | -0.04 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 165 | 1,512 | 0.31 | -0.14 | 0.13 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 21.00 | 0.35 | 0.40 | 0.30 | +0.01 | +3.45% | 70 | 938 | 0.28 | -0.32 | 0.22 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 22.00 | 0.85 | 0.90 | 0.85 | +0.25 | +41.67% | 74 | 747 | 0.28 | -0.57 | 0.26 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 23.00 | 1.55 | 1.70 | 1.15 | -0.13 | -10.16% | 1 | 42 | 0.29 | -0.80 | 0.19 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 24.00 | 2.45 | 2.95 | 2.45 | +0.35 | +16.67% | 22 | 24 | 0.34 | -0.92 | 0.10 | -0.01 | 4/24/2024 | 4/24/2024 2:59:00 PM EST |
| 25.00 | 2.20 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.97 | 0.04 | 0.00 | 4/23/2024 | 4/24/2024 2:59:00 PM EST |
| 26.00 | 2.75 | 6.50 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 27.00 | 5.00 | 7.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 28.00 | 4.90 | 8.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 29.00 | 5.80 | 9.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST | |||
| 30.00 | 6.40 | 10.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2024 2:59:00 PM EST |