Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $18.48 as of 3/25/2026 8:04:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.10 | 10.90 | 10.50 | % | 1.31 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 9.00 | 9.00 | 10.00 | 9.50 | % | 1.06 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 10.00 | 8.00 | 9.00 | 8.50 | % | 0.85 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 11.00 | 7.00 | 8.00 | 7.50 | % | 0.68 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 12.00 | 6.00 | 6.90 | 6.45 | % | 0.54 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 13.00 | 5.20 | 6.00 | 5.60 | % | 0.43 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 14.00 | 4.20 | 4.90 | 4.55 | % | 0.33 | 0 | 0 | 1.37 | 0.97 | 0.02 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 15.00 | 3.30 | 3.80 | 3.55 | % | 0.24 | 0 | 0 | 1.02 | 0.92 | 0.05 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 16.00 | 2.40 | 3.10 | 2.75 | % | 0.17 | 0 | 0 | 1.07 | 0.85 | 0.08 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 17.00 | 1.85 | 2.00 | 1.93 | 2.02 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.69 | 0.75 | 0.12 | -0.03 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 18.00 | 1.10 | 1.30 | 1.20 | 1.13 | -0.17 | -13.08% | 0.07 | 4 | 4 | 0.62 | 0.60 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.60 | 0.44 | 0.17 | -0.03 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.13 | -26.00% | 0.02 | 1 | 28 | 0.61 | 0.28 | 0.15 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 30 | 0.59 | 0.18 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | 0.11 | 0.08 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 27 | 0.97 | 0.05 | 0.05 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.14 | 0.03 | 0.03 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.25 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.10 | -0.03 | 0.02 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 15.00 | 0.10 | 0.15 | 0.13 | % | 0.01 | 0 | 28 | 0.77 | -0.08 | 0.05 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 16.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 2 | 0.71 | -0.15 | 0.08 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 17.00 | 0.35 | 0.50 | 0.43 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.67 | -0.25 | 0.12 | -0.03 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.03 | +4.29% | 0.04 | 2 | 23 | 0.62 | -0.40 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 19.00 | 1.10 | 1.30 | 1.20 | % | 0.06 | 0 | 1 | 0.59 | -0.56 | 0.17 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 20.00 | 1.75 | 1.95 | 1.85 | % | 0.09 | 0 | 2 | 0.56 | -0.72 | 0.15 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 21.00 | 2.55 | 3.10 | 2.83 | % | 0.13 | 0 | 1 | 0.66 | -0.82 | 0.11 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 22.00 | 3.30 | 3.90 | 3.60 | % | 0.16 | 0 | 5 | 0.94 | -0.89 | 0.08 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 23.00 | 4.20 | 4.90 | 4.55 | % | 0.20 | 0 | 0 | 1.07 | -0.95 | 0.05 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 24.00 | 5.30 | 5.80 | 5.55 | 5.65 | +0.45 | +8.66% | 0.23 | 2 | 1 | 1.10 | -0.97 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 6.30 | 6.90 | 6.60 | % | 0.26 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 26.00 | 7.30 | 7.80 | 7.55 | % | 0.29 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 27.00 | 7.90 | 8.90 | 8.40 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 28.00 | 8.90 | 9.90 | 9.40 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 29.00 | 9.90 | 10.90 | 10.40 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 30.00 | 10.90 | 12.00 | 11.45 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 31.00 | 12.10 | 13.00 | 12.55 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 32.00 | 12.90 | 14.00 | 13.45 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST |