Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $24.70 as of 7/27/2026 5:30:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.90 | 9.90 | 9.40 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 17.00 | 7.90 | 8.90 | 8.40 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 18.00 | 6.90 | 7.90 | 7.40 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 19.00 | 6.00 | 6.80 | 6.40 | % | 0.34 | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 20.00 | 5.10 | 5.90 | 5.50 | % | 0.28 | 0 | 0 | 0.62 | 0.97 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 21.00 | 4.20 | 4.90 | 4.55 | % | 0.22 | 0 | 0 | 0.48 | 0.93 | 0.04 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 22.00 | 3.40 | 4.20 | 3.80 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.56 | 0.88 | 0.06 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 23.00 | 2.60 | 3.30 | 2.95 | % | 0.13 | 0 | 0 | 0.31 | 0.81 | 0.08 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 24.00 | 1.85 | 2.35 | 2.10 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.31 | 0.71 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 1.50 | 1.70 | 1.60 | 1.40 | +0.25 | +21.74% | 0.06 | 1 | 27 | 0.34 | 0.59 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 26.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.37 | +50.69% | 0.05 | 72 | 13 | 0.36 | 0.46 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 27.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.18 | +38.30% | 0.03 | 2 | 71 | 0.33 | 0.34 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 28.00 | 0.15 | 0.55 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.28 | 0.23 | 0.10 | -0.01 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 0.40 | 0.23 | 0.22 | % | 0.01 | 2 | 0 | 0.29 | 0.14 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 30.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.05 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.02 | 0.00 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.01 | 4 | 3 | 0.58 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 2 | 0.50 | -0.03 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.36 | -0.07 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.12 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 23.00 | 0.20 | 0.60 | 0.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.19 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 24.00 | 0.55 | 0.75 | 0.65 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.29 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 0.85 | 1.10 | 0.98 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.32 | -0.41 | 0.13 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 26.00 | 1.35 | 1.75 | 1.55 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.13 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 27.00 | 1.90 | 2.25 | 2.08 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.12 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 28.00 | 2.70 | 3.20 | 2.95 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.10 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 29.00 | 3.50 | 4.10 | 3.80 | % | 0.13 | 0 | 0 | 0.33 | -0.86 | 0.08 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 4.40 | 5.10 | 4.75 | % | 0.16 | 0 | 0 | 0.61 | -0.92 | 0.05 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 31.00 | 5.20 | 6.20 | 5.70 | % | 0.18 | 0 | 0 | 0.67 | -0.95 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 32.00 | 5.90 | 7.20 | 6.55 | % | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST |