Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.00 as of 2/19/2026 7:50:07 AM 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 | 9.40 | 10.90 | 10.15 | % | 0.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 13.00 | 8.40 | 9.90 | 9.15 | % | 0.70 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 14.00 | 7.40 | 8.90 | 8.15 | % | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 16.00 | 5.40 | 6.90 | 6.15 | % | 0.38 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 17.00 | 4.50 | 5.90 | 5.20 | % | 0.31 | 0 | 0 | 0.98 | 0.98 | 0.02 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 18.00 | 3.60 | 4.90 | 4.25 | % | 0.24 | 0 | 0 | 0.84 | 0.93 | 0.04 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 19.00 | 2.85 | 3.80 | 3.33 | % | 0.18 | 0 | 0 | 0.66 | 0.87 | 0.07 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 20.00 | 2.00 | 2.90 | 2.45 | % | 0.12 | 0 | 0 | 0.57 | 0.80 | 0.10 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 21.00 | 1.60 | 1.80 | 1.70 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.13 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 22.00 | 0.95 | 1.20 | 1.08 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.16 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 23.00 | 0.50 | 0.70 | 0.60 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.16 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 24.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.13 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.10 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 26.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.06 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.04 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 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 | 1.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.02 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1 | 0 | 0.51 | -0.07 | 0.04 | -0.01 | 2/19/2026 | 2/19/2026 12:58:59 PM EST | |
| 19.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.07 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 20.00 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.10 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 21.00 | 0.45 | 0.65 | 0.55 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | -0.31 | 0.13 | -0.01 | 2/18/2026 | 2/19/2026 12:58:59 PM EST |
| 22.00 | 0.85 | 1.05 | 0.95 | % | 0.04 | 0 | 0 | 0.34 | -0.45 | 0.16 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 23.00 | 1.35 | 1.60 | 1.48 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.16 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 24.00 | 1.90 | 2.30 | 2.10 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.13 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 25.00 | 2.55 | 3.50 | 3.03 | % | 0.12 | 0 | 0 | 0.57 | -0.84 | 0.10 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 26.00 | 3.30 | 4.70 | 4.00 | % | 0.15 | 0 | 0 | 0.70 | -0.91 | 0.06 | -0.01 | 2/19/2026 12:58:59 PM EST | |||
| 27.00 | 4.20 | 5.80 | 5.00 | % | 0.19 | 0 | 0 | 0.82 | -0.96 | 0.04 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 28.00 | 5.20 | 6.70 | 5.95 | % | 0.21 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 29.00 | 6.20 | 7.70 | 6.95 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 30.00 | 7.20 | 8.70 | 7.95 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 31.00 | 8.20 | 9.70 | 8.95 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST | |||
| 32.00 | 9.20 | 10.70 | 9.95 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:59 PM EST |