Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $22.25 as of 2/20/2026 1:36:16 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 | 11.80 | 13.60 | 12.70 | 11.02 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 11.00 | 10.90 | 12.60 | 11.75 | % | 1.07 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 12.00 | 10.10 | 11.60 | 10.85 | % | 0.90 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 13.00 | 9.10 | 10.70 | 9.90 | % | 0.76 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 14.00 | 8.10 | 9.20 | 8.65 | % | 0.62 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 15.00 | 7.10 | 8.10 | 7.60 | % | 0.51 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 15.50 | 6.60 | 7.60 | 7.10 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 16.00 | 6.00 | 7.20 | 6.60 | % | 0.41 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 16.50 | 5.60 | 6.70 | 6.15 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 17.00 | 5.10 | 6.20 | 5.65 | % | 0.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 17.50 | 4.60 | 5.70 | 5.15 | % | 0.29 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 18.00 | 4.10 | 5.20 | 4.65 | % | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 18.50 | 3.60 | 4.70 | 4.15 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 19.00 | 3.10 | 4.30 | 3.70 | % | 0.19 | 0 | 0 | 1.51 | 1.00 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 19.50 | 2.60 | 3.70 | 3.15 | % | 0.16 | 0 | 0 | 1.24 | 0.99 | 0.02 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 20.00 | 2.10 | 3.20 | 2.65 | 0.95 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.11 | 0.95 | 0.05 | -0.01 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 20.50 | 1.65 | 2.65 | 2.15 | % | 0.10 | 0 | 0 | 0.91 | 0.95 | 0.06 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 21.00 | 1.25 | 2.10 | 1.68 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.73 | 0.89 | 0.11 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 21.50 | 0.90 | 1.60 | 1.25 | 1.30 | +0.50 | +62.50% | 0.06 | 3 | 6 | 0.48 | 0.77 | 0.16 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 22.00 | 0.85 | 1.10 | 0.98 | 0.92 | +0.27 | +41.54% | 0.04 | 21 | 272 | 0.41 | 0.69 | 0.23 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 22.50 | 0.55 | 0.70 | 0.63 | 0.63 | +0.38 | +152.00% | 0.03 | 10 | 4 | 0.45 | 0.56 | 0.35 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.29 | +0.11 | +61.12% | 0.01 | 9 | 24 | 0.38 | 0.34 | 0.46 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 5 | 0.38 | 0.19 | 0.34 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.37 | +0.17 | +85.00% | 0.00 | 2 | 17 | 0.36 | 0.12 | 0.22 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.10 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.06 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 | 4.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.01 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.37 | -0.01 | 0.02 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 7 | 0.83 | -0.05 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.05 | 0.06 | -0.01 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.84 | -0.11 | 0.11 | -0.01 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 8 | 0.33 | -0.23 | 0.16 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.21 | -0.17 | -44.74% | 0.01 | 5 | 11 | 0.28 | -0.31 | 0.23 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.30 | -0.28 | -48.28% | 0.01 | 4 | 2 | 0.22 | -0.44 | 0.35 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.18 | -0.66 | 0.46 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 23.50 | 0.60 | 0.85 | 0.73 | % | 0.03 | 0 | 0 | 0.09 | -0.81 | 0.34 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 24.00 | 1.05 | 1.90 | 1.48 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.96 | -0.88 | 0.22 | -0.02 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 24.50 | 1.25 | 2.45 | 1.85 | % | 0.08 | 0 | 0 | 1.14 | -0.98 | 0.10 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 25.00 | 1.90 | 3.10 | 2.50 | % | 0.10 | 0 | 0 | 1.39 | -0.99 | 0.06 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 25.50 | 2.40 | 3.40 | 2.90 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 26.00 | 2.60 | 4.00 | 3.30 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 27.00 | 3.60 | 5.10 | 4.35 | % | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 28.00 | 4.80 | 6.10 | 5.45 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 29.00 | 5.80 | 7.10 | 6.45 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 6.80 | 7.90 | 7.35 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 31.00 | 7.80 | 8.90 | 8.35 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 32.00 | 8.80 | 9.90 | 9.35 | % | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |