Options Chain for LENNAR CORP CL A (LEN) - $138.07 as of 9/5/2025 3:16:42 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 | 71.60 | 72.80 | 72.20 | % | 1.03 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 75.00 | 66.60 | 67.70 | 67.15 | % | 0.90 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 80.00 | 61.50 | 62.80 | 62.15 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 85.00 | 56.60 | 57.90 | 57.25 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 90.00 | 51.70 | 52.90 | 52.30 | % | 0.58 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 46.90 | 47.80 | 47.35 | % | 0.50 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 41.90 | 43.10 | 42.50 | % | 0.42 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 37.00 | 38.20 | 37.60 | % | 0.36 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 32.20 | 33.50 | 32.85 | % | 0.30 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 27.50 | 28.70 | 28.10 | % | 0.24 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 23.00 | 24.20 | 23.60 | % | 0.20 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 121.00 | 22.00 | 23.30 | 22.65 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 122.00 | 21.10 | 22.40 | 21.75 | % | 0.18 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 123.00 | 19.00 | 22.30 | 20.65 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 124.00 | 19.60 | 20.70 | 20.15 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 18.60 | 19.90 | 19.25 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 126.00 | 17.80 | 18.90 | 18.35 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 127.00 | 16.40 | 18.20 | 17.30 | % | 0.14 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 128.00 | 16.10 | 17.40 | 16.75 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 129.00 | 15.10 | 16.70 | 15.90 | % | 0.12 | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 14.70 | 15.90 | 15.30 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 131.00 | 13.90 | 15.10 | 14.50 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 132.00 | 13.20 | 14.30 | 13.75 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 133.00 | 12.60 | 13.60 | 13.10 | 13.40 | % | 0.10 | 1 | 0 | 0.37 | 0.72 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 134.00 | 11.80 | 13.00 | 12.40 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 11.30 | 12.20 | 11.75 | 12.21 | % | 0.09 | 1 | 0 | 0.37 | 0.68 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 136.00 | 10.50 | 11.50 | 11.00 | 8.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.66 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 137.00 | 9.90 | 10.90 | 10.40 | 8.06 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.64 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 138.00 | 9.30 | 10.30 | 9.80 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 139.00 | 8.80 | 9.70 | 9.25 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 8.40 | 9.00 | 8.70 | 9.10 | % | 0.06 | 1 | 0 | 0.36 | 0.58 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 141.00 | 7.70 | 8.60 | 8.15 | 8.47 | % | 0.06 | 18 | 0 | 0.36 | 0.55 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 142.00 | 7.40 | 8.00 | 7.70 | 7.80 | % | 0.05 | 8 | 0 | 0.36 | 0.53 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 143.00 | 6.80 | 7.50 | 7.15 | 7.50 | % | 0.05 | 2 | 0 | 0.36 | 0.51 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 144.00 | 6.30 | 7.10 | 6.70 | 4.83 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.49 | 0.02 | -0.08 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 145.00 | 5.90 | 8.00 | 6.95 | % | 0.05 | 0 | 0 | 0.36 | 0.47 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 146.00 | 5.30 | 6.20 | 5.75 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 147.00 | 5.10 | 5.80 | 5.45 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 148.00 | 4.50 | 5.40 | 4.95 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 150.00 | 3.80 | 4.70 | 4.25 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 2.55 | 3.20 | 2.88 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 160.00 | 1.60 | 2.20 | 1.90 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.95 | 1.50 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.60 | 1.00 | 0.80 | % | 0.00 | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.04 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.10 | 2.35 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.55 | 1.00 | 0.78 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 1.00 | 1.45 | 1.23 | 1.10 | % | 0.01 | 1 | 0 | 0.41 | -0.11 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 121.00 | 1.15 | 1.55 | 1.35 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 122.00 | 1.25 | 1.75 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 123.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 124.00 | 1.55 | 2.00 | 1.78 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 1.65 | 2.20 | 1.93 | 1.75 | % | 0.02 | 1 | 0 | 0.40 | -0.16 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 126.00 | 1.85 | 2.40 | 2.13 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 127.00 | 2.05 | 2.60 | 2.33 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 128.00 | 2.20 | 2.80 | 2.50 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 129.00 | 2.45 | 3.00 | 2.73 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 2.70 | 3.30 | 3.00 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.22 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 131.00 | 2.95 | 3.50 | 3.23 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 132.00 | 3.20 | 3.80 | 3.50 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 133.00 | 3.50 | 4.10 | 3.80 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.28 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 134.00 | 3.80 | 4.40 | 4.10 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 135.00 | 4.10 | 4.80 | 4.45 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.32 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 136.00 | 4.50 | 5.10 | 4.80 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 137.00 | 4.80 | 5.50 | 5.15 | % | 0.04 | 0 | 0 | 0.37 | -0.36 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 138.00 | 5.20 | 6.00 | 5.60 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 139.00 | 5.60 | 6.40 | 6.00 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 140.00 | 6.00 | 6.80 | 6.40 | % | 0.05 | 0 | 0 | 0.37 | -0.42 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 141.00 | 6.60 | 7.30 | 6.95 | % | 0.05 | 0 | 0 | 0.37 | -0.45 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 142.00 | 7.10 | 7.80 | 7.45 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 143.00 | 7.50 | 8.30 | 7.90 | % | 0.06 | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 144.00 | 8.00 | 9.10 | 8.55 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 145.00 | 8.50 | 9.40 | 8.95 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 146.00 | 9.10 | 10.00 | 9.55 | % | 0.07 | 0 | 0 | 0.36 | -0.55 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 147.00 | 9.70 | 10.70 | 10.20 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 148.00 | 10.40 | 11.30 | 10.85 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 150.00 | 11.50 | 12.60 | 12.05 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.08 | 9/5/2025 3:59:58 PM EST | |||
| 155.00 | 15.30 | 16.20 | 15.75 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 160.00 | 19.00 | 20.20 | 19.60 | % | 0.12 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 165.00 | 23.40 | 24.60 | 24.00 | % | 0.15 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 170.00 | 28.00 | 29.20 | 28.60 | % | 0.17 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 9/5/2025 3:59:58 PM EST |