Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.18 as of 12/26/2025 3:13:02 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 | 10.30 | 11.90 | 11.10 | % | 1.11 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 11.00 | 9.40 | 10.90 | 10.15 | % | 0.92 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.00 | 8.40 | 9.90 | 9.15 | % | 0.76 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 13.00 | 7.40 | 8.90 | 8.15 | % | 0.63 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 14.00 | 6.40 | 7.90 | 7.15 | % | 0.51 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 16.00 | 4.90 | 5.30 | 5.10 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 16.50 | 4.50 | 4.80 | 4.65 | % | 0.28 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.00 | 4.00 | 4.30 | 4.15 | 4.19 | -0.53 | -11.23% | 0.24 | 4 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 17.50 | 3.50 | 3.80 | 3.65 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 18.00 | 2.40 | 3.30 | 2.85 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 18.50 | 1.90 | 2.80 | 2.35 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 19.00 | 1.95 | 2.55 | 2.25 | % | 0.12 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 19.50 | 1.30 | 2.05 | 1.68 | % | 0.09 | 0 | 0 | 0.91 | 0.97 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 1.05 | 1.55 | 1.30 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.92 | 0.18 | -0.02 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 20.50 | 0.60 | 1.10 | 0.85 | % | 0.04 | 0 | 0 | 0.63 | 0.80 | 0.34 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 21.00 | 0.30 | 0.45 | 0.38 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.25 | 0.61 | 0.49 | -0.03 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.30 | +0.10 | +50.00% | 0.01 | 10 | 3 | 0.23 | 0.35 | 0.48 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.38 | 0.16 | 0.30 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.43 | 0.06 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 1,393 | 0.44 | 0.02 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.52 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.03 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 13 | 0.41 | -0.08 | 0.18 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 20 | 48 | 0.28 | -0.20 | 0.34 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.29 | -0.39 | 0.49 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 21.50 | 0.05 | 0.90 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.60 | -0.65 | 0.48 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 0.55 | 1.25 | 0.90 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.63 | -0.84 | 0.30 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 1.05 | 1.75 | 1.40 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.76 | -0.94 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 1.55 | 2.25 | 1.90 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | -0.98 | 0.05 | 0.00 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 23.50 | 2.20 | 3.20 | 2.70 | % | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 24.00 | 2.30 | 3.10 | 2.70 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 24.50 | 3.20 | 3.60 | 3.40 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 3.70 | 4.10 | 3.90 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.50 | 4.20 | 4.60 | 4.40 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 26.00 | 4.70 | 5.10 | 4.90 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 27.00 | 5.70 | 6.60 | 6.15 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 28.00 | 6.70 | 7.60 | 7.15 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 29.00 | 7.30 | 8.70 | 8.00 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 8.30 | 9.70 | 9.00 | % | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 31.00 | 9.30 | 10.70 | 10.00 | % | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 10.30 | 11.70 | 11.00 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 33.00 | 11.30 | 12.70 | 12.00 | % | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |