Options Chain for LENNAR CORP CL A (LEN) - $81.59 as of 10/1/2026 3:11:56 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 | 10.70 | 14.80 | 12.75 | % | 0.18 | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 71.00 | 10.00 | 14.00 | 12.00 | % | 0.17 | 0 | 0 | 0.71 | 0.86 | 0.02 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 72.00 | 9.10 | 13.20 | 11.15 | % | 0.15 | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 73.00 | 9.00 | 11.60 | 10.30 | % | 0.14 | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 74.00 | 8.20 | 10.80 | 9.50 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.03 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 7.50 | 10.10 | 8.80 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 76.00 | 6.70 | 9.20 | 7.95 | % | 0.10 | 0 | 0 | 0.40 | 0.73 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 77.00 | 5.40 | 9.50 | 7.45 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 78.00 | 4.70 | 8.50 | 6.60 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 79.00 | 4.10 | 7.90 | 6.00 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 3.70 | 7.50 | 5.60 | % | 0.07 | 0 | 0 | 0.42 | 0.59 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 81.00 | 3.20 | 7.00 | 5.10 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 82.00 | 2.55 | 6.40 | 4.48 | % | 0.05 | 0 | 0 | 0.41 | 0.52 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 83.00 | 2.20 | 4.40 | 3.30 | 4.20 | % | 0.04 | 1 | 0 | 0.34 | 0.48 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 84.00 | 3.20 | 4.40 | 3.80 | % | 0.05 | 0 | 0 | 0.43 | 0.45 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 1.90 | 3.90 | 2.90 | % | 0.03 | 0 | 0 | 0.38 | 0.41 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 86.00 | 0.80 | 4.80 | 2.80 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 87.00 | 1.35 | 3.10 | 2.23 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 88.00 | 1.65 | 3.70 | 2.68 | 1.80 | % | 0.03 | 1 | 0 | 0.45 | 0.32 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 89.00 | 0.75 | 3.10 | 1.93 | 1.60 | % | 0.02 | 1 | 0 | 0.39 | 0.28 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 90.00 | 0.60 | 2.75 | 1.68 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 91.00 | 0.75 | 1.90 | 1.33 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 92.00 | 0.40 | 2.15 | 1.28 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.03 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 93.00 | 0.85 | 1.50 | 1.18 | 0.83 | % | 0.01 | 4 | 0 | 0.41 | 0.18 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 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 | 0.45 | 0.90 | 0.68 | 0.70 | % | 0.01 | 10 | 0 | 0.40 | -0.11 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 71.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 0 | 0.43 | -0.14 | 0.02 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 72.00 | 0.70 | 1.80 | 1.25 | 1.35 | % | 0.02 | 1 | 0 | 0.43 | -0.16 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 73.00 | 0.95 | 2.05 | 1.50 | 1.61 | % | 0.02 | 1 | 0 | 0.44 | -0.19 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 74.00 | 1.05 | 1.80 | 1.43 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.03 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 1.00 | 2.70 | 1.85 | % | 0.02 | 0 | 0 | 0.41 | -0.24 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 76.00 | 0.85 | 3.20 | 2.03 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 77.00 | 1.85 | 3.60 | 2.73 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 78.00 | 1.20 | 4.00 | 2.60 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 79.00 | 2.35 | 4.60 | 3.48 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 2.75 | 5.10 | 3.93 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 81.00 | 3.20 | 5.60 | 4.40 | % | 0.05 | 0 | 0 | 0.43 | -0.45 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 82.00 | 3.70 | 5.00 | 4.35 | % | 0.05 | 0 | 0 | 0.38 | -0.48 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 83.00 | 3.30 | 6.80 | 5.05 | % | 0.06 | 0 | 0 | 0.39 | -0.52 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 84.00 | 4.30 | 7.40 | 5.85 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.04 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 5.20 | 7.70 | 6.45 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 86.00 | 5.80 | 8.70 | 7.25 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 87.00 | 6.10 | 9.40 | 7.75 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 88.00 | 7.20 | 10.20 | 8.70 | % | 0.10 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 89.00 | 7.00 | 10.80 | 8.90 | % | 0.10 | 0 | 0 | 0.56 | -0.72 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 90.00 | 8.60 | 11.00 | 9.80 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 91.00 | 9.20 | 11.80 | 10.50 | % | 0.12 | 0 | 0 | 0.51 | -0.77 | 0.03 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 92.00 | 10.00 | 12.60 | 11.30 | % | 0.12 | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 93.00 | 10.40 | 13.40 | 11.90 | % | 0.13 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.03 | 10/1/2026 3:59:59 PM EST |