Options Chain for LENNAR CORP CL A (LEN) - $185.50 as of 10/17/2024 9:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 94.60 | 97.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:10 PM EST | |||
| 95.00 | 89.00 | 92.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:10 PM EST | |||
| 100.00 | 83.90 | 87.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 105.00 | 79.70 | 82.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 110.00 | 74.10 | 77.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 115.00 | 69.30 | 72.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 120.00 | 65.10 | 67.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 125.00 | 59.40 | 62.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 130.00 | 55.00 | 57.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 135.00 | 50.10 | 52.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 140.00 | 45.00 | 47.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 145.00 | 39.60 | 42.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 147.00 | 37.80 | 40.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 148.00 | 37.40 | 40.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 149.00 | 36.30 | 38.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 150.00 | 35.10 | 38.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 152.50 | 32.60 | 35.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 155.00 | 30.70 | 32.80 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 10/17/2024 4:00:10 PM EST | |||
| 157.50 | 27.70 | 30.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 10/17/2024 4:00:10 PM EST | |||
| 160.00 | 25.10 | 27.90 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.06 | 10/17/2024 4:00:10 PM EST | |||
| 162.50 | 23.30 | 24.60 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.07 | 10/17/2024 4:00:10 PM EST | |||
| 165.00 | 20.90 | 22.30 | 18.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.95 | 0.01 | -0.09 | 10/8/2024 | 10/17/2024 4:00:10 PM EST |
| 167.50 | 18.50 | 19.60 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.10 | 10/17/2024 4:00:10 PM EST | |||
| 170.00 | 15.20 | 18.40 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.90 | 0.01 | -0.12 | 10/11/2024 | 10/17/2024 4:00:10 PM EST |
| 172.50 | 13.80 | 15.90 | % | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.14 | 10/17/2024 4:00:10 PM EST | |||
| 175.00 | 12.10 | 14.10 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.02 | -0.15 | 9/27/2024 | 10/17/2024 4:00:10 PM EST |
| 177.50 | 8.10 | 10.40 | 10.80 | % | 2 | 0 | 0.30 | 0.77 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:10 PM EST | |
| 180.00 | 8.20 | 8.50 | 10.60 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.71 | 0.03 | -0.17 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 182.50 | 6.50 | 6.80 | 4.75 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.64 | 0.03 | -0.18 | 10/14/2024 | 10/17/2024 4:00:10 PM EST |
| 185.00 | 5.00 | 5.30 | 5.65 | -1.05 | -15.68% | 3 | 44 | 0.30 | 0.56 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 187.50 | 3.80 | 4.10 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.47 | 0.04 | -0.17 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 190.00 | 2.75 | 3.00 | 2.86 | -1.34 | -31.91% | 5 | 44 | 0.30 | 0.38 | 0.04 | -0.16 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 192.50 | 1.95 | 2.20 | 3.30 | +1.17 | +54.93% | 1 | 27 | 0.31 | 0.29 | 0.03 | -0.14 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 195.00 | 1.25 | 1.50 | 1.40 | -0.67 | -32.37% | 2 | 24 | 0.28 | 0.22 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 197.50 | 0.75 | 1.05 | 1.52 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.16 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 200.00 | 0.55 | 0.70 | 0.68 | -0.41 | -37.62% | 4 | 72 | 0.29 | 0.12 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 202.50 | 0.35 | 0.50 | % | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.06 | 10/17/2024 4:00:10 PM EST | |||
| 205.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.06 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 4:00:10 PM EST |
| 207.50 | 0.05 | 0.30 | % | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 210.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 212.50 | 0.00 | 0.65 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:10 PM EST | |||
| 215.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:10 PM EST |
| 220.00 | 0.00 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:10 PM EST |
| 225.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:10 PM EST |
| 230.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 4:00:10 PM EST |
| 235.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 4:00:10 PM EST |
| 240.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 255.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:10 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:10 PM EST |
| 145.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:10 PM EST |
| 147.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.00 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 4:00:10 PM EST |
| 148.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 4:00:10 PM EST |
| 149.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.00 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 4:00:10 PM EST |
| 150.00 | 0.05 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.00 | 0.00 | -0.04 | 10/4/2024 | 10/17/2024 4:00:10 PM EST |
| 152.50 | 0.05 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 54 | 0.54 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 4:00:10 PM EST |
| 155.00 | 0.05 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 196 | 0.51 | -0.01 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 4:00:10 PM EST |
| 157.50 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.01 | 0.00 | -0.06 | 10/9/2024 | 10/17/2024 4:00:10 PM EST |
| 160.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.02 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 162.50 | 0.25 | 0.40 | 0.35 | -0.34 | -49.28% | 1 | 20 | 0.41 | -0.03 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 165.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.05 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 167.50 | 0.45 | 0.55 | 0.75 | +0.31 | +70.46% | 1 | 21 | 0.38 | -0.07 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 170.00 | 0.65 | 0.80 | 0.59 | -0.22 | -27.16% | 2 | 38 | 0.37 | -0.10 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 172.50 | 0.85 | 1.00 | 1.10 | +0.27 | +32.53% | 1 | 4 | 0.35 | -0.14 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 175.00 | 1.20 | 1.35 | 1.10 | +0.13 | +13.41% | 5 | 43 | 0.34 | -0.18 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 177.50 | 1.70 | 1.85 | 1.30 | 0.00 | 0.00% | 3 | 27 | 0.34 | -0.23 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 180.00 | 2.30 | 3.80 | 2.53 | +0.81 | +47.10% | 10 | 75 | 0.33 | -0.29 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 182.50 | 3.10 | 3.30 | 3.20 | +0.95 | +42.23% | 1 | 21 | 0.32 | -0.36 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 185.00 | 4.10 | 4.40 | 4.20 | +0.86 | +25.75% | 3 | 56 | 0.32 | -0.44 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 187.50 | 5.30 | 5.60 | 4.93 | +0.63 | +14.66% | 2 | 3 | 0.31 | -0.53 | 0.04 | -0.17 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 190.00 | 6.80 | 7.10 | 6.80 | -3.80 | -35.85% | 1 | 2 | 0.31 | -0.62 | 0.04 | -0.16 | 10/17/2024 | 10/17/2024 4:00:10 PM EST |
| 192.50 | 7.40 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.71 | 0.03 | -0.14 | 10/16/2024 | 10/17/2024 4:00:10 PM EST |
| 195.00 | 8.90 | 12.10 | 10.81 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.78 | 0.03 | -0.12 | 9/18/2024 | 10/17/2024 4:00:10 PM EST |
| 197.50 | 11.20 | 12.80 | % | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.10 | 10/17/2024 4:00:10 PM EST | |||
| 200.00 | 13.50 | 15.50 | % | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.08 | 10/17/2024 4:00:10 PM EST | |||
| 202.50 | 16.60 | 17.90 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.06 | 10/17/2024 4:00:10 PM EST | |||
| 205.00 | 19.00 | 21.10 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.04 | 10/17/2024 4:00:10 PM EST | |||
| 207.50 | 21.40 | 22.60 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.03 | 10/17/2024 4:00:10 PM EST | |||
| 210.00 | 24.00 | 25.20 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 10/17/2024 4:00:10 PM EST | |||
| 212.50 | 26.10 | 28.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:10 PM EST | |||
| 215.00 | 28.00 | 31.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:10 PM EST | |||
| 220.00 | 33.00 | 36.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 225.00 | 38.00 | 41.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 230.00 | 43.00 | 46.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 235.00 | 48.00 | 51.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 240.00 | 53.00 | 56.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 245.00 | 58.00 | 61.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 250.00 | 63.00 | 66.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 255.00 | 68.00 | 71.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST | |||
| 260.00 | 72.90 | 76.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:10 PM EST |