Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.09 as of 2/24/2026 8:13:19 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 | 11.30 | 12.80 | 12.05 | % | 1.21 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 11.00 | 10.30 | 11.90 | 11.10 | % | 1.01 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 12.00 | 9.30 | 10.60 | 9.95 | % | 0.83 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 13.00 | 8.30 | 9.60 | 8.95 | % | 0.69 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 14.00 | 7.30 | 8.60 | 7.95 | % | 0.57 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 15.00 | 6.30 | 7.60 | 6.95 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 16.00 | 5.30 | 6.60 | 5.95 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 17.00 | 4.30 | 5.50 | 4.90 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 17.50 | 3.80 | 5.20 | 4.50 | % | 0.26 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 18.00 | 3.30 | 4.70 | 4.00 | % | 0.22 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 18.50 | 2.85 | 4.20 | 3.53 | % | 0.19 | 0 | 0 | 1.08 | 0.98 | 0.03 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 19.00 | 2.40 | 3.70 | 3.05 | % | 0.16 | 0 | 0 | 0.98 | 0.96 | 0.05 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 19.50 | 2.05 | 3.20 | 2.63 | % | 0.13 | 0 | 0 | 0.88 | 0.92 | 0.07 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 20.00 | 1.85 | 2.45 | 2.15 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.60 | 0.87 | 0.10 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 20.50 | 1.25 | 2.20 | 1.73 | % | 0.08 | 0 | 0 | 0.67 | 0.81 | 0.14 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 21.00 | 1.30 | 1.50 | 1.40 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.37 | 0.74 | 0.17 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 21.50 | 0.95 | 1.10 | 1.03 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.65 | 0.21 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 22.00 | 0.70 | 0.75 | 0.73 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.33 | 0.55 | 0.23 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.45 | 0.50 | 0.48 | 0.40 | % | 0.02 | 10 | 0 | 0.33 | 0.43 | 0.24 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.31 | -53.45% | 0.01 | 20 | 22 | 0.33 | 0.32 | 0.21 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.50 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.34 | 0.23 | 0.18 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 24.00 | 0.10 | 0.20 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.16 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 24.50 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.10 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.07 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.04 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.03 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.87 | -0.04 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 19.50 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.07 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.13 | 0.10 | -0.02 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 20.50 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.19 | 0.14 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.26 | 0.17 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 21.50 | 0.35 | 0.45 | 0.40 | % | 0.02 | 0 | 0 | 0.36 | -0.35 | 0.21 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 22.00 | 0.55 | 0.60 | 0.58 | 0.65 | -0.09 | -12.17% | 0.03 | 41 | 80 | 0.34 | -0.45 | 0.23 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.80 | 0.90 | 0.85 | 0.89 | -0.24 | -21.24% | 0.04 | 258 | 19 | 0.34 | -0.57 | 0.24 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.00 | 1.10 | 1.35 | 1.23 | 1.32 | -0.15 | -10.21% | 0.05 | 1,070 | 181 | 0.38 | -0.68 | 0.21 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 23.50 | 1.25 | 2.05 | 1.65 | % | 0.07 | 0 | 0 | 0.63 | -0.77 | 0.18 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 24.00 | 1.80 | 2.60 | 2.20 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.84 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 24.50 | 1.95 | 3.00 | 2.48 | % | 0.10 | 0 | 0 | 0.76 | -0.90 | 0.10 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 25.00 | 2.60 | 3.80 | 3.20 | % | 0.13 | 0 | 0 | 1.01 | -0.94 | 0.07 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 25.50 | 2.90 | 4.30 | 3.60 | % | 0.14 | 0 | 0 | 1.08 | -0.97 | 0.04 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 26.00 | 3.40 | 4.80 | 4.10 | % | 0.16 | 0 | 0 | 1.15 | -0.98 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 28.00 | 5.50 | 6.70 | 6.10 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.00 | 6.50 | 7.70 | 7.10 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 30.00 | 7.50 | 8.70 | 8.10 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 31.00 | 8.50 | 9.70 | 9.10 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 32.00 | 9.50 | 10.70 | 10.10 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |