Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.93 as of 1/9/2026 1:22:20 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 | 9.00 | 10.70 | 9.85 | % | 0.82 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 8.00 | 9.70 | 8.85 | % | 0.68 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 7.00 | 8.80 | 7.90 | % | 0.56 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | % | 0.46 | 0 | 0 | 1.25 | 0.98 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 16.00 | 5.30 | 6.60 | 5.95 | % | 0.37 | 0 | 0 | 1.05 | 0.95 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.00 | 4.30 | 5.60 | 4.95 | % | 0.29 | 0 | 0 | 0.91 | 0.90 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 18.00 | 3.60 | 4.70 | 4.15 | % | 0.23 | 0 | 0 | 0.82 | 0.85 | 0.05 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 2.70 | 3.80 | 3.25 | % | 0.17 | 0 | 0 | 0.72 | 0.79 | 0.07 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 2.10 | 2.75 | 2.43 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.09 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 1.45 | 2.00 | 1.73 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 1.05 | 1.50 | 1.28 | % | 0.06 | 0 | 0 | 0.44 | 0.49 | 0.12 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 23.00 | 0.65 | 0.95 | 0.80 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.12 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.10 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.08 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 26.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.06 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.05 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.86 | -0.05 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 18.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.05 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 19.00 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.48 | -0.21 | 0.07 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 20.00 | 0.50 | 0.80 | 0.65 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.09 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 21.00 | 0.85 | 1.15 | 1.00 | % | 0.05 | 0 | 0 | 0.43 | -0.39 | 0.11 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 22.00 | 1.35 | 1.65 | 1.50 | % | 0.07 | 0 | 0 | 0.42 | -0.51 | 0.12 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 23.00 | 1.90 | 2.25 | 2.08 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.12 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 24.00 | 2.25 | 3.30 | 2.78 | % | 0.12 | 0 | 0 | 0.59 | -0.74 | 0.10 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 2.95 | 4.20 | 3.58 | % | 0.14 | 0 | 0 | 0.64 | -0.82 | 0.08 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 26.00 | 3.80 | 4.90 | 4.35 | % | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.06 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 27.00 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 0.66 | -0.92 | 0.05 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 28.00 | 5.50 | 7.20 | 6.35 | % | 0.23 | 0 | 0 | 0.88 | -0.95 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 29.00 | 6.30 | 7.70 | 7.00 | % | 0.24 | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 7.90 | 8.70 | 8.30 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 31.00 | 8.30 | 10.20 | 9.25 | % | 0.30 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST |