Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.49 as of 8/24/2026 2:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.20 | 12.50 | 11.85 | 10.96 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 8.30 | 9.50 | 8.90 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 14.00 | 7.10 | 8.50 | 7.80 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 15.00 | 6.10 | 7.50 | 6.80 | 9.90 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.07 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 5.40 | 6.50 | 5.95 | 6.10 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.94 | 0.97 | 0.02 | 0.00 | 5/12/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 4.60 | 5.30 | 4.95 | 6.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.71 | 0.93 | 0.03 | -0.01 | 5/7/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 3.80 | 4.30 | 4.05 | 4.73 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.59 | 0.88 | 0.05 | -0.01 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 3.00 | 3.50 | 3.25 | 5.67 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.45 | 0.82 | 0.07 | -0.01 | 7/21/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 2.20 | 2.85 | 2.53 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.45 | 0.73 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 1.45 | 2.05 | 1.75 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 639 | 0.40 | 0.63 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 1.10 | 1.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.39 | 0.51 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.04 | -4.88% | 0.03 | 16 | 123 | 0.38 | 0.39 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.07 | +13.21% | 0.02 | 4 | 424 | 0.38 | 0.28 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.01 | -2.78% | 0.01 | 37 | 1,056 | 0.38 | 0.20 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 194 | 0.39 | 0.14 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 3 | 112 | 0.42 | 0.09 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.60 | 0.05 | 0.03 | 0.00 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.68 | 0.03 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 79 | 0.50 | 0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.92 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.80 | -0.03 | 0.02 | 0.00 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4,068 | 0.44 | -0.07 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.46 | -0.12 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.44 | -0.18 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.64 | -0.05 | -7.25% | 0.03 | 2 | 2,126 | 0.42 | -0.27 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 21.00 | 0.70 | 1.20 | 0.95 | 0.95 | -0.10 | -9.53% | 0.05 | 1 | 187 | 0.41 | -0.37 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 22.00 | 1.15 | 1.70 | 1.43 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 278 | 0.40 | -0.49 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 23.00 | 1.90 | 2.20 | 2.05 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 330 | 0.41 | -0.61 | 0.12 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 24.00 | 2.35 | 2.95 | 2.65 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.35 | -0.72 | 0.11 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 3.10 | 3.70 | 3.40 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.46 | -0.80 | 0.09 | -0.01 | 8/14/2026 | 8/24/2026 3:59:58 PM EST |
| 26.00 | 4.00 | 4.60 | 4.30 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 147 | 0.49 | -0.86 | 0.07 | -0.01 | 7/28/2026 | 8/24/2026 3:59:58 PM EST |
| 27.00 | 4.70 | 5.70 | 5.20 | % | 0.19 | 0 | 0 | 0.60 | -0.91 | 0.05 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 28.00 | 5.50 | 7.10 | 6.30 | % | 0.23 | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 29.00 | 6.60 | 7.90 | 7.25 | % | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 7.60 | 8.90 | 8.25 | % | 0.28 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 8.60 | 9.80 | 9.20 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 9.60 | 10.80 | 10.20 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 12.60 | 13.80 | 13.20 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |