Options Chain for LENNAR CORP CL A (LEN) - $129.29 as of 8/22/2025 4:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.90 | 66.90 | 66.40 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 60.80 | 61.90 | 61.35 | 61.50 | % | 0.82 | 1 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 80.00 | 56.00 | 57.60 | 56.80 | % | 0.71 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 50.80 | 52.20 | 51.50 | % | 0.61 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 46.10 | 47.10 | 46.60 | % | 0.52 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 41.10 | 42.30 | 41.70 | % | 0.44 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 36.20 | 37.40 | 36.80 | 34.20 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.65 | 0.96 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 31.40 | 32.80 | 32.10 | 31.35 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.45 | 0.94 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 25.90 | 28.10 | 27.00 | 26.80 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.51 | 0.91 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 21.30 | 23.60 | 22.45 | % | 0.20 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 17.90 | 19.00 | 18.45 | 19.02 | +2.62 | +15.98% | 0.15 | 100 | 32 | 0.38 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 14.70 | 15.10 | 14.90 | 15.00 | +4.65 | +44.93% | 0.12 | 15 | 40 | 0.39 | 0.74 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 11.30 | 11.70 | 11.50 | 11.31 | +4.31 | +61.58% | 0.09 | 37 | 77 | 0.38 | 0.65 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 8.50 | 8.90 | 8.70 | 8.76 | +3.90 | +80.25% | 0.06 | 61 | 67 | 0.38 | 0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 6.30 | 6.50 | 6.40 | 6.60 | +2.70 | +69.24% | 0.05 | 40 | 61 | 0.38 | 0.46 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 4.40 | 4.70 | 4.55 | 4.75 | +2.48 | +109.26% | 0.03 | 35 | 39 | 0.37 | 0.36 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 3.10 | 3.30 | 3.20 | 3.22 | +1.69 | +110.46% | 0.02 | 40 | 94 | 0.37 | 0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 2.05 | 2.35 | 2.20 | 2.16 | +1.26 | +140.00% | 0.01 | 4 | 30 | 0.37 | 0.21 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 160.00 | 1.35 | 1.60 | 1.48 | 1.40 | +0.18 | +14.76% | 0.01 | 13 | 4 | 0.37 | 0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 0.80 | 1.10 | 0.95 | 1.05 | +0.10 | +10.53% | 0.01 | 2 | 1 | 0.37 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.07 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 175.00 | 0.20 | 0.75 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 4 | 5 | 0.36 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 180.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.03 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.35 | -0.10 | -22.23% | 0.00 | 20 | 1 | 0.63 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.10 | -16.67% | 0.01 | 2 | 15 | 0.51 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.47 | -43.12% | 0.01 | 7 | 8 | 0.44 | -0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.42 | -31.12% | 0.01 | 23 | 40 | 0.43 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 1.40 | 1.60 | 1.50 | 1.50 | -1.05 | -41.18% | 0.01 | 1 | 76 | 0.41 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 120.00 | 2.20 | 2.45 | 2.33 | 2.25 | -1.65 | -42.31% | 0.02 | 9 | 56 | 0.40 | -0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 3.30 | 3.60 | 3.45 | 3.48 | -2.34 | -40.21% | 0.03 | 14 | 79 | 0.39 | -0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 5.00 | 5.30 | 5.15 | 5.10 | -3.20 | -38.56% | 0.04 | 25 | 84 | 0.38 | -0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 7.10 | 7.50 | 7.30 | 7.21 | -3.89 | -35.05% | 0.05 | 12 | 19 | 0.38 | -0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 9.80 | 10.20 | 10.00 | 9.30 | -5.90 | -38.82% | 0.07 | 1 | 28 | 0.37 | -0.54 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 12.90 | 13.40 | 13.15 | 12.95 | -5.35 | -29.24% | 0.09 | 1 | 9 | 0.37 | -0.64 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 16.30 | 17.00 | 16.65 | 21.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.72 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 20.20 | 21.10 | 20.65 | % | 0.13 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 160.00 | 24.60 | 26.50 | 25.55 | % | 0.16 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 165.00 | 29.00 | 30.30 | 29.65 | 35.49 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.89 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 33.90 | 34.70 | 34.30 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 38.60 | 39.70 | 39.15 | % | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 43.60 | 44.70 | 44.15 | % | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST |