Options Chain for LEVI STRAUSS & CO NEW CL A COM STK (LEVI) - $21.06 as of 9/6/2026 9:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 8.30 | 7.80 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 14.00 | 6.30 | 7.30 | 6.80 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 15.00 | 5.30 | 6.20 | 5.75 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 16.00 | 4.30 | 5.30 | 4.80 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 17.00 | 3.40 | 4.30 | 3.85 | % | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 18.00 | 2.50 | 3.30 | 2.90 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 19.00 | 1.70 | 2.25 | 1.98 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | 0.97 | 0.06 | -0.01 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 1.05 | 1.35 | 1.20 | 0.85 | -0.03 | -3.41% | 0.06 | 1 | 27 | 0.41 | 0.84 | 0.21 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.40 | 0.60 | 0.50 | 0.51 | +0.22 | +75.87% | 0.02 | 1 | 194 | 0.24 | 0.58 | 0.35 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 42 | 207 | 0.25 | 0.25 | 0.27 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 50 | 350 | 0.43 | 0.06 | 0.10 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.50 | 0.01 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 145 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.61 | -0.03 | 0.06 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 22 | 205 | 0.29 | -0.16 | 0.21 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.37 | -45.13% | 0.02 | 3 | 220 | 0.31 | -0.42 | 0.35 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.35 | -24.14% | 0.05 | 9 | 154 | 0.34 | -0.75 | 0.27 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 23.00 | 1.80 | 2.45 | 2.13 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.74 | -0.94 | 0.10 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 24.00 | 2.80 | 3.60 | 3.20 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | -0.99 | 0.02 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 3.80 | 4.60 | 4.20 | 3.59 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 4.80 | 5.60 | 5.20 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 27.00 | 5.80 | 6.60 | 6.20 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 28.00 | 6.70 | 7.60 | 7.15 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 29.00 | 7.70 | 8.60 | 8.15 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 30.00 | 8.70 | 9.60 | 9.15 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 31.00 | 9.70 | 10.60 | 10.15 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 32.00 | 10.70 | 11.60 | 11.15 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |