Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $23.18 as of 6/2/2026 7:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.30 | 13.70 | 13.00 | 12.30 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 9:58:41 AM EST |
| 12.00 | 10.30 | 11.70 | 11.00 | % | 0.92 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:41 AM EST | |||
| 13.00 | 9.30 | 10.70 | 10.00 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:41 AM EST | |||
| 14.00 | 8.30 | 9.70 | 9.00 | % | 0.64 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:41 AM EST | |||
| 15.00 | 7.50 | 8.80 | 8.15 | 8.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.29 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 9:58:41 AM EST |
| 16.00 | 6.50 | 7.80 | 7.15 | 6.80 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.20 | 0.98 | 0.01 | 0.00 | 4/10/2026 | 6/2/2026 9:58:41 AM EST |
| 17.00 | 5.50 | 6.80 | 6.15 | 6.75 | 0.00 | 0.00% | 0.36 | 0 | 53 | 1.06 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:58:41 AM EST |
| 18.00 | 4.70 | 5.70 | 5.20 | 3.95 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.88 | 0.92 | 0.03 | -0.01 | 5/12/2026 | 6/2/2026 9:58:41 AM EST |
| 19.00 | 4.00 | 4.80 | 4.40 | 2.63 | 0.00 | 0.00% | 0.23 | 0 | 201 | 0.80 | 0.88 | 0.05 | -0.01 | 5/19/2026 | 6/2/2026 9:58:41 AM EST |
| 20.00 | 3.00 | 3.90 | 3.45 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 276 | 0.71 | 0.82 | 0.06 | -0.01 | 5/29/2026 | 6/2/2026 9:58:41 AM EST |
| 21.00 | 2.35 | 3.10 | 2.73 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 3,160 | 0.45 | 0.75 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 22.00 | 1.95 | 2.20 | 2.08 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 2,527 | 0.49 | 0.66 | 0.10 | -0.02 | 5/28/2026 | 6/2/2026 9:58:41 AM EST |
| 23.00 | 1.45 | 1.60 | 1.53 | 1.55 | -0.04 | -2.52% | 0.07 | 12 | 1,083 | 0.43 | 0.55 | 0.11 | -0.02 | 6/2/2026 | 6/2/2026 9:58:41 AM EST |
| 24.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.05 | -4.35% | 0.05 | 4 | 2,060 | 0.44 | 0.44 | 0.11 | -0.02 | 6/2/2026 | 6/2/2026 9:58:41 AM EST |
| 25.00 | 0.40 | 0.95 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 376 | 0.43 | 0.34 | 0.10 | -0.02 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 26.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.45 | 0.25 | 0.09 | -0.01 | 5/29/2026 | 6/2/2026 9:58:41 AM EST |
| 27.00 | 0.05 | 0.50 | 0.28 | 0.50 | +0.10 | +25.00% | 0.01 | 11 | 47 | 0.40 | 0.17 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:58:41 AM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.44 | 0.12 | 0.06 | -0.01 | 5/27/2026 | 6/2/2026 9:58:41 AM EST |
| 29.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.08 | 0.04 | -0.01 | 4/15/2026 | 6/2/2026 9:58:41 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.05 | 0.03 | 0.00 | 5/28/2026 | 6/2/2026 9:58:41 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 9:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:41 AM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 9:58:41 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.05 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 6/2/2026 9:58:41 AM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.93 | -0.02 | 0.01 | 0.00 | 5/28/2026 | 6/2/2026 9:58:41 AM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.82 | -0.04 | 0.02 | -0.01 | 5/28/2026 | 6/2/2026 9:58:41 AM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.56 | -0.08 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 851 | 0.49 | -0.12 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2,712 | 0.52 | -0.18 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 21.00 | 0.40 | 0.65 | 0.53 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 726 | 0.47 | -0.25 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 22.00 | 0.85 | 0.95 | 0.90 | 1.00 | +0.05 | +5.27% | 0.04 | 201 | 1,258 | 0.44 | -0.34 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 9:58:41 AM EST |
| 23.00 | 1.30 | 1.40 | 1.35 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 298 | 0.45 | -0.45 | 0.11 | -0.02 | 6/1/2026 | 6/2/2026 9:58:41 AM EST |
| 24.00 | 1.85 | 1.95 | 1.90 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1,187 | 0.45 | -0.56 | 0.11 | -0.02 | 5/29/2026 | 6/2/2026 9:58:41 AM EST |
| 25.00 | 2.25 | 3.00 | 2.63 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | -0.66 | 0.10 | -0.02 | 5/28/2026 | 6/2/2026 9:58:41 AM EST |
| 26.00 | 2.95 | 3.80 | 3.38 | % | 0.13 | 0 | 0 | 0.61 | -0.75 | 0.09 | -0.01 | 6/2/2026 9:58:41 AM EST | |||
| 27.00 | 3.70 | 4.70 | 4.20 | % | 0.16 | 0 | 0 | 0.66 | -0.83 | 0.07 | -0.01 | 6/2/2026 9:58:41 AM EST | |||
| 28.00 | 4.60 | 5.60 | 5.10 | % | 0.18 | 0 | 0 | 0.70 | -0.88 | 0.06 | -0.01 | 6/2/2026 9:58:41 AM EST | |||
| 29.00 | 5.40 | 6.70 | 6.05 | % | 0.21 | 0 | 0 | 0.81 | -0.92 | 0.04 | -0.01 | 6/2/2026 9:58:41 AM EST | |||
| 30.00 | 6.30 | 7.70 | 7.00 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -0.95 | 0.03 | 0.00 | 5/12/2026 | 6/2/2026 9:58:41 AM EST |
| 35.00 | 11.40 | 12.80 | 12.10 | 13.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:41 AM EST |