Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.82 as of 11/26/2025 8:35:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.10 | 19.60 | 18.85 | 18.18 | 0.00 | 0.00% | 6.28 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 16.10 | 17.60 | 16.85 | 18.00 | 0.00 | 0.00% | 3.37 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 15.10 | 16.60 | 15.85 | 15.65 | 0.00 | 0.00% | 2.64 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 7.00 | 14.10 | 15.60 | 14.85 | 14.15 | 0.00 | 0.00% | 2.12 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 4:00:00 PM EST |
| 8.00 | 13.40 | 14.50 | 13.95 | 11.27 | 0.00 | 0.00% | 1.74 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 12.60 | 13.50 | 13.05 | % | 1.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 11.70 | 12.50 | 12.10 | 12.30 | 0.00 | 0.00% | 1.21 | 0 | 205 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 10.30 | 11.70 | 11.00 | % | 1.00 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 9.70 | 10.50 | 10.10 | 11.89 | 0.00 | 0.00% | 0.84 | 0 | 215 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 8.20 | 9.70 | 8.95 | 9.72 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 7.40 | 8.50 | 7.95 | 8.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 6.60 | 7.20 | 6.90 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 227 | 0.72 | 0.97 | 0.02 | -0.01 | 10/16/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 5.40 | 6.60 | 6.00 | 5.89 | 0.00 | 0.00% | 0.38 | 0 | 44 | 0.90 | 0.96 | 0.02 | -0.01 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 4.80 | 5.50 | 5.15 | 5.20 | +2.21 | +73.92% | 0.30 | 4 | 454 | 0.72 | 0.93 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 3.60 | 4.50 | 4.05 | 3.12 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.60 | 0.90 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 2.85 | 3.60 | 3.23 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 699 | 0.54 | 0.85 | 0.07 | -0.01 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 2.00 | 2.70 | 2.35 | 2.20 | +1.05 | +91.31% | 0.12 | 1 | 709 | 0.46 | 0.79 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 1.50 | 1.75 | 1.63 | 1.56 | 0.00 | 0.00% | 0.08 | 0 | 586 | 0.31 | 0.69 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | 1.13 | +0.27 | +31.40% | 0.05 | 30 | 1,636 | 0.31 | 0.53 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.10 | +18.19% | 0.03 | 6 | 466 | 0.30 | 0.39 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 0.01 | 3 | 2,533 | 0.24 | 0.33 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 17 | 989 | 0.33 | 0.25 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 979 | 0.34 | 0.21 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.57 | 0.11 | 0.05 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.45 | 0.07 | 0.03 | -0.01 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.68 | 0.03 | 0.02 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.94 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 11/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,775 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 12 | 4,308 | 0.61 | -0.03 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.63 | -0.04 | 0.02 | -0.01 | 10/14/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,251 | 0.52 | -0.07 | 0.03 | -0.01 | 11/7/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.16 | -50.00% | 0.01 | 1 | 106 | 0.47 | -0.10 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,245 | 0.39 | -0.15 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.36 | -0.21 | 0.10 | -0.01 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.33 | -0.31 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.10 | -9.10% | 0.05 | 11 | 310 | 0.32 | -0.47 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 1.50 | 1.75 | 1.63 | 1.60 | -1.40 | -46.67% | 0.07 | 1 | 222 | 0.31 | -0.61 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 2.00 | 2.70 | 2.35 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 216 | 0.42 | -0.67 | 0.10 | -0.01 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 2.90 | 3.60 | 3.25 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.47 | -0.75 | 0.09 | -0.01 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 3.70 | 4.70 | 4.20 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.58 | -0.79 | 0.07 | -0.01 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 4.70 | 5.70 | 5.20 | 4.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.89 | 0.05 | -0.01 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 7.40 | 8.40 | 7.90 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 9.40 | 10.50 | 9.95 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 5/16/2024 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 12.40 | 13.40 | 12.90 | % | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |