Options Chain for LENNAR CORP CL A (LEN) - $87.02 as of 8/24/2026 2:42:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.80 | 45.90 | 43.85 | % | 0.97 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 50.00 | 37.00 | 40.30 | 38.65 | % | 0.77 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 55.00 | 32.00 | 35.30 | 33.65 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 60.00 | 27.10 | 30.40 | 28.75 | 27.48 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 1:59:12 PM EST |
| 65.00 | 22.40 | 25.50 | 23.95 | % | 0.37 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.01 | 8/24/2026 1:59:12 PM EST | |||
| 70.00 | 17.70 | 20.80 | 19.25 | % | 0.28 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.02 | 8/24/2026 1:59:12 PM EST | |||
| 75.00 | 13.10 | 16.10 | 14.60 | % | 0.19 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.03 | 8/24/2026 1:59:12 PM EST | |||
| 80.00 | 10.50 | 11.30 | 10.90 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.04 | 8/24/2026 1:59:12 PM EST | |||
| 85.00 | 7.00 | 7.90 | 7.45 | 7.12 | +0.32 | +4.71% | 0.09 | 1 | 1 | 0.40 | 0.63 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 1:59:12 PM EST |
| 90.00 | 4.80 | 5.00 | 4.90 | 4.90 | % | 0.05 | 45 | 0 | 0.40 | 0.48 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 1:59:12 PM EST | |
| 95.00 | 2.85 | 3.10 | 2.98 | 2.80 | +0.20 | +7.70% | 0.03 | 84 | 23 | 0.40 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 1:59:12 PM EST |
| 100.00 | 1.45 | 2.20 | 1.83 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | 0.23 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 1:59:12 PM EST |
| 105.00 | 0.80 | 1.05 | 0.93 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 8/24/2026 1:59:12 PM EST | |||
| 110.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.02 | 8/24/2026 1:59:12 PM EST | |||
| 115.00 | 0.20 | 0.45 | 0.33 | 0.30 | % | 0.00 | 4 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 1:59:12 PM EST | |
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 8/24/2026 1:59:12 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/24/2026 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 65.00 | 0.05 | 0.35 | 0.20 | 0.20 | % | 0.00 | 3 | 0 | 0.44 | -0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 1:59:12 PM EST | |
| 70.00 | 0.30 | 0.60 | 0.45 | 0.46 | -0.16 | -25.81% | 0.01 | 2 | 11 | 0.43 | -0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 1:59:12 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.40 | -29.63% | 0.01 | 6 | 4 | 0.41 | -0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 1:59:12 PM EST |
| 80.00 | 1.80 | 2.35 | 2.08 | 2.10 | % | 0.03 | 65 | 0 | 0.41 | -0.24 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 1:59:12 PM EST | |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.70 | -0.50 | -11.91% | 0.04 | 1,082 | 34 | 0.40 | -0.37 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 1:59:12 PM EST |
| 90.00 | 5.90 | 6.20 | 6.05 | 6.00 | -0.62 | -9.37% | 0.07 | 244 | 10 | 0.40 | -0.52 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 1:59:12 PM EST |
| 95.00 | 8.80 | 9.80 | 9.30 | 9.37 | % | 0.10 | 1 | 0 | 0.35 | -0.66 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 1:59:12 PM EST | |
| 100.00 | 12.60 | 13.50 | 13.05 | % | 0.13 | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.04 | 8/24/2026 1:59:12 PM EST | |||
| 105.00 | 15.70 | 19.20 | 17.45 | % | 0.17 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.03 | 8/24/2026 1:59:12 PM EST | |||
| 110.00 | 20.30 | 23.70 | 22.00 | % | 0.20 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.02 | 8/24/2026 1:59:12 PM EST | |||
| 115.00 | 25.10 | 28.30 | 26.70 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 8/24/2026 1:59:12 PM EST | |||
| 120.00 | 29.80 | 33.40 | 31.60 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 8/24/2026 1:59:12 PM EST | |||
| 125.00 | 35.00 | 38.30 | 36.65 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST | |||
| 130.00 | 39.80 | 43.40 | 41.60 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/24/2026 1:59:12 PM EST |