Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $19.70 as of 10/1/2026 3:11:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.30 | 8.70 | 8.00 | % | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 13.00 | 6.50 | 7.70 | 7.10 | 6.55 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 14.00 | 5.60 | 6.30 | 5.95 | % | 0.42 | 0 | 0 | 0.91 | 0.99 | 0.02 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 15.00 | 4.60 | 5.30 | 4.95 | % | 0.33 | 0 | 0 | 0.78 | 0.95 | 0.03 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 16.00 | 3.80 | 4.40 | 4.10 | % | 0.26 | 0 | 0 | 0.70 | 0.90 | 0.05 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 17.00 | 3.00 | 3.50 | 3.25 | % | 0.19 | 0 | 0 | 0.52 | 0.83 | 0.07 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 18.00 | 2.30 | 2.70 | 2.50 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.09 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 19.00 | 1.60 | 1.95 | 1.78 | 1.83 | +0.13 | +7.65% | 0.09 | 6 | 10 | 0.47 | 0.63 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | 0.51 | 0.13 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.15 | +23.08% | 0.04 | 7 | 37 | 0.44 | 0.38 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | 0.26 | 0.11 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.16 | 0.09 | -0.01 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 1 | 13 | 0.41 | 0.10 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.01 | 1 | 0 | 0.43 | 0.06 | 0.04 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.03 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.89 | -0.01 | 0.02 | 0.00 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 8 | 24 | 0.50 | -0.05 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.10 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 17.00 | 0.15 | 0.55 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.47 | -0.17 | 0.07 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 18.00 | 0.35 | 0.80 | 0.58 | 0.54 | -0.13 | -19.41% | 0.03 | 1 | 16 | 0.46 | -0.26 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 19.00 | 0.70 | 1.15 | 0.93 | 0.95 | -0.02 | -2.07% | 0.05 | 1 | 11 | 0.45 | -0.37 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 20.00 | 1.10 | 1.45 | 1.28 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.40 | -0.49 | 0.13 | -0.01 | 9/29/2026 | 10/1/2026 4:00:05 PM EST |
| 21.00 | 1.70 | 2.10 | 1.90 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.41 | -0.62 | 0.13 | -0.01 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 22.00 | 2.30 | 2.95 | 2.63 | % | 0.12 | 0 | 0 | 0.40 | -0.74 | 0.11 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 23.00 | 3.20 | 3.80 | 3.50 | % | 0.15 | 0 | 0 | 0.41 | -0.84 | 0.09 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 24.00 | 4.00 | 4.70 | 4.35 | % | 0.18 | 0 | 0 | 0.63 | -0.90 | 0.06 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 25.00 | 5.00 | 5.70 | 5.35 | % | 0.21 | 0 | 0 | 0.71 | -0.94 | 0.04 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 26.00 | 5.90 | 6.70 | 6.30 | % | 0.24 | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 27.00 | 6.90 | 7.80 | 7.35 | % | 0.27 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 28.00 | 7.40 | 8.80 | 8.10 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:05 PM EST |