Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.00 as of 6/9/2026 7:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 10.10 | 9.60 | 9.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 8.10 | 9.10 | 8.60 | 8.31 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 7.10 | 8.00 | 7.55 | 7.06 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 6.10 | 7.00 | 6.55 | 5.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 5.20 | 5.90 | 5.55 | 2.98 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 4.00 | 5.10 | 4.55 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 3.10 | 3.90 | 3.50 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.11 | 0.98 | 0.02 | -0.01 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 2.15 | 2.85 | 2.50 | 2.70 | +0.90 | +50.00% | 0.12 | 5 | 125 | 0.83 | 0.94 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 1.35 | 1.95 | 1.65 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 2,367 | 0.69 | 0.84 | 0.15 | -0.03 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 0.85 | 1.10 | 0.98 | 0.85 | +0.11 | +14.87% | 0.04 | 2 | 592 | 0.44 | 0.65 | 0.22 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.02 | 269 | 729 | 0.42 | 0.42 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 6 | 287 | 0.43 | 0.20 | 0.18 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.68 | 0.08 | 0.09 | -0.01 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.02 | 0.03 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 125 | 0.76 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 34 | 1,825 | 0.61 | -0.06 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 17 | 815 | 0.52 | -0.16 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 23.00 | 0.35 | 0.50 | 0.43 | 0.30 | -0.28 | -48.28% | 0.02 | 258 | 616 | 0.47 | -0.35 | 0.22 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 0.80 | -0.22 | -21.57% | 0.04 | 52 | 30 | 0.44 | -0.58 | 0.24 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 25.00 | 1.40 | 1.90 | 1.65 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.67 | -0.80 | 0.18 | -0.03 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 26.00 | 1.95 | 2.95 | 2.45 | 4.41 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | -0.92 | 0.09 | -0.01 | 5/12/2026 | 6/9/2026 3:59:58 PM EST |
| 27.00 | 3.00 | 4.10 | 3.55 | % | 0.13 | 0 | 0 | 1.20 | -0.98 | 0.03 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 28.00 | 4.00 | 5.20 | 4.60 | % | 0.16 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 29.00 | 5.00 | 6.20 | 5.60 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 30.00 | 6.10 | 7.10 | 6.60 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 31.00 | 7.00 | 8.10 | 7.55 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |