Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $23.72 as of 5/29/2026 2:43:47 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 | 8.50 | 9.90 | 9.20 | % | 0.66 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 15.00 | 7.50 | 8.80 | 8.15 | 8.27 | % | 0.54 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:52 PM EST | |
| 16.00 | 6.70 | 7.80 | 7.25 | 7.37 | % | 0.45 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:52 PM EST | |
| 17.00 | 5.90 | 7.00 | 6.45 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 18.00 | 5.00 | 6.00 | 5.50 | 2.98 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:52 PM EST |
| 19.00 | 4.00 | 5.00 | 4.50 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 62 | 1.15 | 0.99 | 0.02 | -0.01 | 5/19/2026 | 5/29/2026 1:58:52 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.90 | 0.96 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 21.00 | 2.00 | 2.70 | 2.35 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.69 | 0.88 | 0.09 | -0.02 | 5/27/2026 | 5/29/2026 1:58:52 PM EST |
| 22.00 | 1.35 | 1.95 | 1.65 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 2,373 | 0.42 | 0.75 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 23.00 | 0.75 | 1.10 | 0.93 | 1.11 | -0.28 | -20.15% | 0.04 | 11 | 543 | 0.40 | 0.58 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.53 | -0.24 | -31.17% | 0.02 | 4 | 591 | 0.36 | 0.39 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.12 | -32.44% | 0.01 | 7 | 261 | 0.34 | 0.21 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.40 | 0.10 | 0.09 | -0.01 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.04 | 0.04 | 0.00 | 4/21/2026 | 5/29/2026 1:58:52 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 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 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 82 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 80 | 0.61 | -0.01 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.67 | -0.04 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 1:58:52 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.07 | +63.64% | 0.01 | 114 | 1,809 | 0.41 | -0.12 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 793 | 0.40 | -0.25 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 1:58:52 PM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 0.66 | +0.06 | +10.00% | 0.03 | 25 | 561 | 0.39 | -0.42 | 0.19 | -0.03 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 24.00 | 1.25 | 1.60 | 1.43 | 1.30 | +0.10 | +8.34% | 0.06 | 15 | 14 | 0.38 | -0.61 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 1:58:52 PM EST |
| 25.00 | 1.55 | 2.25 | 1.90 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | -0.79 | 0.15 | -0.02 | 5/27/2026 | 5/29/2026 1:58:52 PM EST |
| 26.00 | 2.35 | 3.10 | 2.73 | 4.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.90 | 0.09 | -0.01 | 5/12/2026 | 5/29/2026 1:58:52 PM EST |
| 27.00 | 3.10 | 4.20 | 3.65 | % | 0.14 | 0 | 0 | 0.59 | -0.96 | 0.04 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 28.00 | 4.10 | 5.30 | 4.70 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 29.00 | 5.10 | 6.70 | 5.90 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 30.00 | 6.10 | 7.30 | 6.70 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST | |||
| 31.00 | 7.10 | 8.60 | 7.85 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:52 PM EST |