Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $18.30 as of 3/26/2026 9:31:18 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 | 7.80 | 8.90 | 8.35 | % | 0.83 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 11.00 | 7.10 | 7.90 | 7.50 | % | 0.68 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 12.00 | 6.20 | 6.90 | 6.55 | % | 0.55 | 0 | 0 | 1.23 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 13.00 | 5.30 | 5.90 | 5.60 | % | 0.43 | 0 | 0 | 0.69 | 0.93 | 0.03 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 14.00 | 4.30 | 4.90 | 4.60 | % | 0.33 | 0 | 0 | 0.60 | 0.89 | 0.04 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 15.00 | 3.40 | 4.00 | 3.70 | % | 0.25 | 0 | 0 | 0.61 | 0.83 | 0.06 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 16.00 | 2.50 | 3.20 | 2.85 | % | 0.18 | 0 | 0 | 0.56 | 0.77 | 0.08 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 17.00 | 1.90 | 2.25 | 2.08 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.11 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 18.00 | 1.35 | 1.60 | 1.48 | % | 0.08 | 0 | 0 | 0.50 | 0.57 | 0.13 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 19.00 | 0.85 | 1.15 | 1.00 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.48 | 0.44 | 0.13 | -0.01 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 20.00 | 0.50 | 0.80 | 0.65 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.47 | 0.32 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 21.00 | 0.30 | 0.55 | 0.43 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.24 | 0.10 | -0.01 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 22.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.08 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 23.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.06 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 24.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.04 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.03 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | ||||||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 13.00 | 0.10 | 0.40 | 0.25 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.03 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 14.00 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 0.66 | -0.11 | 0.04 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 15.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.17 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 16.00 | 0.40 | 0.65 | 0.53 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.23 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.11 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 18.00 | 1.00 | 1.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.49 | -0.43 | 0.13 | -0.01 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 19.00 | 1.55 | 1.85 | 1.70 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.13 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 20.00 | 2.20 | 2.50 | 2.35 | % | 0.12 | 0 | 1 | 0.49 | -0.68 | 0.12 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 21.00 | 2.95 | 3.30 | 3.13 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.10 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 22.00 | 3.50 | 4.20 | 3.85 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.83 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 23.00 | 4.40 | 5.20 | 4.80 | % | 0.21 | 0 | 0 | 0.69 | -0.87 | 0.06 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 24.00 | 5.30 | 6.00 | 5.65 | % | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.04 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 25.00 | 6.20 | 7.00 | 6.60 | % | 0.26 | 0 | 0 | 0.72 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 26.00 | 7.10 | 8.00 | 7.55 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 27.00 | 8.10 | 9.00 | 8.55 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 30.00 | 11.10 | 12.00 | 11.55 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 35.00 | 16.10 | 17.40 | 16.75 | % | 0.48 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST |