Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $18.33 as of 3/20/2026 7:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.40 | 10.50 | 9.95 | % | 1.24 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 9.00 | 8.40 | 9.50 | 8.95 | % | 0.99 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 10.00 | 7.40 | 8.70 | 8.05 | % | 0.81 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 11.00 | 6.30 | 7.60 | 6.95 | % | 0.63 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 12.00 | 5.50 | 6.60 | 6.05 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.01 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 13.00 | 4.40 | 5.70 | 5.05 | % | 0.39 | 0 | 0 | 1.17 | 0.97 | 0.03 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 14.00 | 3.60 | 4.50 | 4.05 | % | 0.29 | 0 | 0 | 0.93 | 0.92 | 0.04 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 15.00 | 2.80 | 3.60 | 3.20 | % | 0.21 | 0 | 0 | 0.76 | 0.86 | 0.06 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 16.00 | 2.20 | 2.70 | 2.45 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.09 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 17.00 | 1.60 | 1.95 | 1.78 | % | 0.10 | 0 | 0 | 0.50 | 0.68 | 0.12 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 18.00 | 1.00 | 1.35 | 1.18 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.14 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 19.00 | 0.50 | 1.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.45 | 0.40 | 0.14 | -0.01 | 3/18/2026 | 3/20/2026 9:59:00 AM EST |
| 20.00 | 0.20 | 0.70 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.44 | 0.27 | 0.12 | -0.01 | 3/13/2026 | 3/20/2026 9:59:00 AM EST |
| 21.00 | 0.05 | 0.45 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.17 | 0.10 | -0.01 | 3/16/2026 | 3/20/2026 9:59:00 AM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.07 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.04 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.02 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM 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 | 1.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.03 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 14.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.04 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 15.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.06 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 16.00 | 0.20 | 0.65 | 0.43 | % | 0.03 | 0 | 0 | 0.52 | -0.22 | 0.09 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 17.00 | 0.45 | 0.95 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.50 | -0.32 | 0.12 | -0.01 | 3/19/2026 | 3/20/2026 9:59:00 AM EST |
| 18.00 | 0.85 | 1.35 | 1.10 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.48 | -0.45 | 0.14 | -0.01 | 3/19/2026 | 3/20/2026 9:59:00 AM EST |
| 19.00 | 1.40 | 1.90 | 1.65 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.60 | 0.14 | -0.01 | 3/18/2026 | 3/20/2026 9:59:00 AM EST |
| 20.00 | 2.15 | 2.75 | 2.45 | % | 0.12 | 0 | 0 | 0.44 | -0.73 | 0.12 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 21.00 | 2.90 | 3.90 | 3.40 | % | 0.16 | 0 | 0 | 0.73 | -0.83 | 0.10 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 22.00 | 3.80 | 4.80 | 4.30 | % | 0.20 | 0 | 0 | 0.78 | -0.90 | 0.07 | -0.01 | 3/20/2026 9:59:00 AM EST | |||
| 23.00 | 4.70 | 5.80 | 5.25 | % | 0.23 | 0 | 0 | 0.84 | -0.95 | 0.04 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 24.00 | 5.40 | 6.80 | 6.10 | % | 0.25 | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 25.00 | 6.50 | 7.80 | 7.15 | % | 0.29 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 26.00 | 7.30 | 8.80 | 8.05 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 27.00 | 8.30 | 9.80 | 9.05 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 28.00 | 9.30 | 10.80 | 10.05 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST | |||
| 30.00 | 11.30 | 12.70 | 12.00 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:00 AM EST |