Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.96 as of 4/10/2026 6:24:40 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 | 11.80 | 12.80 | 12.30 | 12.19 | 0.00 | 0.00% | 1.23 | 0 | 1 | 8.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 13.00 | 8.80 | 9.80 | 9.30 | % | 0.72 | 0 | 10 | 6.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 14.00 | 7.80 | 8.80 | 8.30 | % | 0.59 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 15.00 | 6.80 | 7.80 | 7.30 | 6.94 | 0.00 | 0.00% | 0.49 | 0 | 4 | 5.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 16.00 | 5.80 | 6.80 | 6.30 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 43 | 4.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 17.00 | 4.90 | 5.80 | 5.35 | 5.37 | -0.33 | -5.79% | 0.31 | 2 | 21 | 3.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 4.10 | 4.80 | 4.45 | 4.43 | -0.22 | -4.74% | 0.25 | 4 | 712 | 3.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 3.10 | 3.80 | 3.45 | 3.46 | +0.16 | +4.85% | 0.18 | 5 | 304 | 2.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 2.05 | 2.50 | 2.28 | 2.40 | -0.25 | -9.44% | 0.11 | 7 | 2,216 | 1.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 21.00 | 1.10 | 1.65 | 1.38 | 1.38 | -0.44 | -24.18% | 0.07 | 2 | 1,056 | 1.33 | 0.98 | 0.08 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 22.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.22 | -32.84% | 0.02 | 56 | 1,793 | 0.37 | 0.71 | 0.59 | -0.06 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 18 | 1,701 | 0.45 | 0.12 | 0.34 | -0.03 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,491 | 1.33 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,260 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 80 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 28 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 89 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 3.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 678 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 551 | 0.64 | -0.02 | 0.08 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 2,127 | 5,657 | 0.38 | -0.29 | 0.59 | -0.06 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 23.00 | 0.55 | 1.05 | 0.80 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.95 | -0.88 | 0.34 | -0.03 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 1.35 | 2.10 | 1.73 | % | 0.07 | 0 | 7 | 1.51 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 25.00 | 2.20 | 3.20 | 2.70 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 3.20 | 4.20 | 3.70 | % | 0.14 | 0 | 4 | 2.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 27.00 | 4.20 | 5.20 | 4.70 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 5.20 | 6.20 | 5.70 | % | 0.20 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 29.00 | 6.20 | 7.20 | 6.70 | % | 0.23 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 30.00 | 7.20 | 8.20 | 7.70 | % | 0.26 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 31.00 | 8.20 | 9.20 | 8.70 | % | 0.28 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.00 | 9.20 | 10.20 | 9.70 | % | 0.30 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 12.20 | 13.20 | 12.70 | % | 0.36 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |