Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $20.60 as of 10/7/2026 6:19:15 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 | 8.90 | 10.00 | 9.45 | 10.40 | -0.56 | -5.11% | 0.94 | 1 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 13.00 | 6.30 | 7.10 | 6.70 | 7.58 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 14.00 | 5.00 | 6.00 | 5.50 | 5.65 | % | 0.39 | 2 | 0 | 2.18 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST | |
| 15.00 | 3.90 | 5.10 | 4.50 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.99 | 0.98 | 0.02 | -0.01 | 7/7/2026 | 10/7/2026 4:00:03 PM EST |
| 16.00 | 3.10 | 3.90 | 3.50 | 3.60 | -0.35 | -8.87% | 0.22 | 30 | 11 | 1.41 | 0.94 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 17.00 | 2.45 | 2.90 | 2.68 | 2.80 | -0.07 | -2.44% | 0.16 | 8 | 2 | 1.12 | 0.87 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 18.00 | 1.50 | 2.00 | 1.75 | 1.90 | -0.90 | -32.15% | 0.10 | 69 | 66 | 0.77 | 0.76 | 0.13 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 19.00 | 0.95 | 1.30 | 1.13 | 0.95 | -1.05 | -52.50% | 0.06 | 1,428 | 83 | 0.69 | 0.61 | 0.16 | -0.05 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.55 | -42.31% | 0.04 | 4,873 | 1,401 | 0.80 | 0.45 | 0.16 | -0.05 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.35 | -43.75% | 0.02 | 867 | 1,444 | 0.78 | 0.30 | 0.14 | -0.05 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 1,996 | 540 | 0.81 | 0.19 | 0.11 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 881 | 2,589 | 0.85 | 0.12 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 740 | 692 | 0.83 | 0.07 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1,050 | 1,113 | 0.90 | 0.04 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.26 | -83.88% | 0.00 | 2 | 190 | 1.02 | 0.02 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.12 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.42 | -87.50% | 0.01 | 3 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.17 | -85.00% | 0.01 | 1 | 89 | 1.21 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 186 | 0.99 | -0.02 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.07 | +350.00% | 0.01 | 604 | 155 | 0.86 | -0.06 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.13 | +260.00% | 0.01 | 5,738 | 4,172 | 0.79 | -0.13 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 18.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.18 | +94.74% | 0.02 | 1,418 | 403 | 0.81 | -0.24 | 0.13 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 19.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.36 | +105.89% | 0.03 | 4,341 | 643 | 0.78 | -0.39 | 0.16 | -0.05 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 20.00 | 0.90 | 1.30 | 1.10 | 1.21 | +0.51 | +72.86% | 0.06 | 691 | 2,831 | 0.69 | -0.55 | 0.16 | -0.05 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 21.00 | 1.55 | 2.00 | 1.78 | 1.95 | +0.77 | +65.26% | 0.08 | 220 | 184 | 0.68 | -0.70 | 0.14 | -0.05 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 22.00 | 2.50 | 2.95 | 2.73 | 2.60 | +0.37 | +16.60% | 0.12 | 19 | 237 | 0.74 | -0.81 | 0.11 | -0.04 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 23.00 | 3.30 | 4.00 | 3.65 | 3.45 | +0.81 | +30.69% | 0.16 | 6 | 317 | 1.30 | -0.88 | 0.08 | -0.03 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 24.00 | 4.10 | 4.80 | 4.45 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 70 | 1.24 | -0.93 | 0.05 | -0.02 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 25.00 | 4.90 | 5.80 | 5.35 | 5.25 | +2.21 | +72.70% | 0.21 | 1 | 10 | 1.40 | -0.96 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 26.00 | 5.90 | 6.90 | 6.40 | 2.15 | 0.00 | 0.00% | 0.25 | 0 | 131 | 1.68 | -0.98 | 0.02 | -0.01 | 7/28/2026 | 10/7/2026 4:00:03 PM EST |
| 27.00 | 6.90 | 7.90 | 7.40 | % | 0.27 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 28.00 | 7.90 | 9.20 | 8.55 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 29.00 | 8.90 | 10.20 | 9.55 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 30.00 | 9.90 | 10.80 | 10.35 | 10.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 31.00 | 10.90 | 11.90 | 11.40 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 32.00 | 11.90 | 13.10 | 12.50 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 35.00 | 14.90 | 16.20 | 15.55 | % | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST |