Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.09 as of 4/26/2024 3:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.70 | 13.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 11.00 | 8.60 | 12.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.00 | 7.60 | 10.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 13.00 | 6.60 | 10.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 14.00 | 5.90 | 9.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 4.70 | 8.20 | 6.75 | 0.00 | 0.00% | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 3.10 | 7.10 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 2.65 | 6.20 | 4.34 | -0.66 | -13.20% | 2 | 19 | 0.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 2.05 | 5.20 | 3.38 | +0.29 | +9.39% | 2 | 58 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 2.15 | 2.30 | 2.15 | +0.15 | +7.50% | 2 | 236 | 0.41 | 0.93 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 1.25 | 1.35 | 1.25 | -0.02 | -1.58% | 2 | 1,313 | 0.31 | 0.78 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 0.55 | 0.65 | 0.62 | +0.07 | +12.73% | 11 | 1,332 | 0.28 | 0.54 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.22 | -0.02 | -8.34% | 10 | 1,629 | 0.29 | 0.28 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 6 | 432 | 0.29 | 0.11 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 183 | 0.41 | 0.03 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.43 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 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 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 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 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,236 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 5 | 605 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,247 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 1 | 1,279 | 0.33 | -0.07 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.15 | 0.20 | 0.15 | -0.06 | -28.58% | 2 | 1,643 | 0.28 | -0.22 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 27 | 984 | 0.27 | -0.46 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 1.10 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 727 | 0.28 | -0.72 | 0.24 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 1.70 | 3.30 | 1.15 | 0.00 | 0.00% | 0 | 42 | 0.28 | -0.89 | 0.13 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 2.90 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.97 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 2.45 | 5.90 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.99 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 3.40 | 6.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 4.40 | 6.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 5.50 | 8.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 6.70 | 9.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 7.20 | 10.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |