Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.38 as of 4/24/2026 6:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 8.10 | 7.40 | % | 0.49 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 6.10 | 6.80 | 6.45 | % | 0.40 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 5.00 | 5.90 | 5.45 | % | 0.32 | 0 | 0 | 0.73 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 18.00 | 4.10 | 4.80 | 4.45 | 5.44 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.59 | 0.92 | 0.04 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 3.30 | 3.90 | 3.60 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 61 | 0.53 | 0.87 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 2.40 | 3.10 | 2.75 | 3.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.79 | 0.08 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 1.90 | 2.25 | 2.08 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.11 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.00 | 1.30 | 1.50 | 1.40 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.57 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 0.75 | 1.05 | 0.90 | 0.75 | -0.15 | -16.67% | 0.04 | 8 | 71 | 0.34 | 0.44 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.10 | -16.67% | 0.02 | 1,001 | 266 | 0.33 | 0.31 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 119 | 0.34 | 0.22 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.21 | % | 0.01 | 10 | 0 | 0.35 | 0.14 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.09 | 0.06 | 0.00 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 19.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.06 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 0.25 | 0.50 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.21 | 0.08 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 0.45 | 0.80 | 0.63 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.31 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 22.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1,216 | 0.34 | -0.43 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 1.30 | 1.65 | 1.48 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 556 | 0.32 | -0.56 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 1.95 | 2.40 | 2.18 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.32 | -0.69 | 0.12 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 2.70 | 3.20 | 2.95 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.31 | -0.78 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 3.50 | 4.10 | 3.80 | % | 0.15 | 0 | 0 | 0.47 | -0.86 | 0.08 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 27.00 | 4.30 | 5.20 | 4.75 | % | 0.18 | 0 | 0 | 0.58 | -0.91 | 0.06 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 28.00 | 5.30 | 6.10 | 5.70 | % | 0.20 | 0 | 0 | 0.61 | -0.95 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 29.00 | 6.10 | 7.40 | 6.75 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 30.00 | 7.00 | 8.40 | 7.70 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 31.00 | 8.00 | 9.40 | 8.70 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST |