Options Chain for LENNAR CORP CL A (LEN) - $126.39 as of 10/7/2025 11:55:03 AM 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 | 51.70 | 53.50 | 52.60 | % | 0.75 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 75.00 | 46.50 | 48.70 | 47.60 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 80.00 | 41.60 | 43.50 | 42.55 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 85.00 | 36.80 | 38.50 | 37.65 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 90.00 | 32.00 | 33.30 | 32.65 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 95.00 | 27.10 | 28.30 | 27.70 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 10/6/2025 4:00:09 PM EST | |||
| 100.00 | 22.30 | 23.50 | 22.90 | % | 0.23 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.02 | 10/6/2025 4:00:09 PM EST | |||
| 105.00 | 17.80 | 18.90 | 18.35 | % | 0.17 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.03 | 10/6/2025 4:00:09 PM EST | |||
| 110.00 | 13.30 | 14.50 | 13.90 | % | 0.13 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.04 | 10/6/2025 4:00:09 PM EST | |||
| 113.00 | 11.00 | 12.20 | 11.60 | % | 0.10 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.05 | 10/6/2025 4:00:09 PM EST | |||
| 114.00 | 10.40 | 11.40 | 10.90 | % | 0.10 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 115.00 | 10.00 | 10.70 | 10.35 | % | 0.09 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 116.00 | 9.30 | 10.00 | 9.65 | % | 0.08 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 117.00 | 8.60 | 9.30 | 8.95 | % | 0.08 | 0 | 0 | 0.38 | 0.76 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 118.00 | 8.00 | 8.50 | 8.25 | % | 0.07 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 119.00 | 7.60 | 7.90 | 7.75 | % | 0.07 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 120.00 | 6.20 | 7.40 | 6.80 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.69 | 0.02 | -0.07 | 10/3/2025 | 10/6/2025 4:00:09 PM EST |
| 121.00 | 6.50 | 6.80 | 6.65 | % | 0.05 | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 122.00 | 5.80 | 6.40 | 6.10 | % | 0.05 | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 123.00 | 5.20 | 5.90 | 5.55 | % | 0.05 | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 124.00 | 5.00 | 5.40 | 5.20 | % | 0.04 | 0 | 0 | 0.37 | 0.59 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 125.00 | 4.50 | 4.90 | 4.70 | % | 0.04 | 0 | 0 | 0.36 | 0.56 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 126.00 | 4.20 | 4.50 | 4.35 | % | 0.03 | 0 | 0 | 0.37 | 0.54 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 127.00 | 3.80 | 4.20 | 4.00 | % | 0.03 | 0 | 0 | 0.37 | 0.51 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 128.00 | 3.30 | 3.70 | 3.50 | % | 0.03 | 0 | 0 | 0.36 | 0.48 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 129.00 | 3.10 | 3.40 | 3.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.46 | 0.03 | -0.08 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 130.00 | 2.85 | 3.10 | 2.98 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.43 | 0.03 | -0.08 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 131.00 | 2.60 | 2.80 | 2.70 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.41 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 132.00 | 2.20 | 2.70 | 2.45 | % | 0.02 | 0 | 0 | 0.36 | 0.38 | 0.03 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 133.00 | 2.10 | 2.30 | 2.20 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | 0.36 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 134.00 | 1.80 | 2.15 | 1.98 | % | 0.01 | 0 | 0 | 0.36 | 0.33 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 135.00 | 1.65 | 1.90 | 1.78 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | 0.31 | 0.02 | -0.07 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 136.00 | 1.30 | 1.85 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | 0.29 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 137.00 | 1.15 | 1.65 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 138.00 | 1.15 | 1.55 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 139.00 | 1.00 | 1.40 | 1.20 | % | 0.01 | 0 | 0 | 0.36 | 0.23 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.21 | 0.02 | -0.06 | 10/2/2025 | 10/6/2025 4:00:09 PM EST |
| 141.00 | 0.00 | 1.15 | 0.58 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.19 | 0.02 | -0.05 | 10/2/2025 | 10/6/2025 4:00:09 PM EST |
| 145.00 | 0.45 | 0.80 | 0.63 | % | 0.00 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.04 | 10/6/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.03 | 10/6/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 10/6/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 10/6/2025 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 10/6/2025 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 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 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 95.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 10/6/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.02 | 10/6/2025 4:00:09 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 10/6/2025 4:00:09 PM EST | |||
| 110.00 | 1.30 | 2.15 | 1.73 | % | 0.02 | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.04 | 10/6/2025 4:00:09 PM EST | |||
| 113.00 | 2.00 | 2.45 | 2.23 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.39 | -0.17 | 0.02 | -0.05 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 114.00 | 2.10 | 2.65 | 2.38 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 115.00 | 2.70 | 3.20 | 2.95 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.20 | 0.02 | -0.06 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 116.00 | 2.85 | 3.30 | 3.08 | % | 0.03 | 0 | 0 | 0.38 | -0.22 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 117.00 | 3.30 | 3.60 | 3.45 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.24 | 0.02 | -0.06 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 118.00 | 3.50 | 4.00 | 3.75 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 119.00 | 4.10 | 4.40 | 4.25 | % | 0.04 | 0 | 0 | 0.37 | -0.29 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 120.00 | 4.50 | 4.80 | 4.65 | 4.20 | +1.90 | +82.61% | 0.04 | 2 | 1 | 0.37 | -0.31 | 0.02 | -0.07 | 10/7/2025 | 10/6/2025 4:00:09 PM EST |
| 121.00 | 5.00 | 5.30 | 5.15 | % | 0.04 | 0 | 0 | 0.36 | -0.33 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 122.00 | 5.10 | 5.80 | 5.45 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 123.00 | 5.60 | 6.40 | 6.00 | % | 0.05 | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 124.00 | 6.50 | 6.90 | 6.70 | % | 0.05 | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 125.00 | 7.10 | 7.40 | 7.25 | 6.70 | % | 0.06 | 2 | 0 | 0.36 | -0.44 | 0.03 | -0.08 | 10/7/2025 | 10/6/2025 4:00:09 PM EST | |
| 126.00 | 7.50 | 8.50 | 8.00 | 4.16 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.46 | 0.03 | -0.08 | 10/3/2025 | 10/6/2025 4:00:09 PM EST |
| 127.00 | 7.90 | 8.70 | 8.30 | % | 0.07 | 0 | 0 | 0.36 | -0.49 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 128.00 | 9.00 | 9.30 | 9.15 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.36 | -0.52 | 0.03 | -0.08 | 10/6/2025 | 10/6/2025 4:00:09 PM EST |
| 129.00 | 9.20 | 10.00 | 9.60 | % | 0.07 | 0 | 0 | 0.36 | -0.54 | 0.03 | -0.08 | 10/6/2025 4:00:09 PM EST | |||
| 130.00 | 9.90 | 10.70 | 10.30 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.57 | 0.03 | -0.08 | 10/3/2025 | 10/6/2025 4:00:09 PM EST |
| 131.00 | 10.60 | 11.80 | 11.20 | 7.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.59 | 0.03 | -0.07 | 10/2/2025 | 10/6/2025 4:00:09 PM EST |
| 132.00 | 11.40 | 12.40 | 11.90 | % | 0.09 | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 133.00 | 12.10 | 13.20 | 12.65 | % | 0.10 | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 134.00 | 12.90 | 14.00 | 13.45 | % | 0.10 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 135.00 | 13.70 | 14.70 | 14.20 | % | 0.11 | 0 | 0 | 0.36 | -0.69 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 136.00 | 14.60 | 15.70 | 15.15 | % | 0.11 | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.07 | 10/6/2025 4:00:09 PM EST | |||
| 137.00 | 15.40 | 16.50 | 15.95 | % | 0.12 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 138.00 | 16.30 | 17.50 | 16.90 | % | 0.12 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 139.00 | 17.50 | 18.30 | 17.90 | % | 0.13 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 140.00 | 18.00 | 19.20 | 18.60 | % | 0.13 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.06 | 10/6/2025 4:00:09 PM EST | |||
| 141.00 | 19.00 | 20.10 | 19.55 | % | 0.14 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.05 | 10/6/2025 4:00:09 PM EST | |||
| 145.00 | 22.80 | 23.90 | 23.35 | % | 0.16 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.04 | 10/6/2025 4:00:09 PM EST | |||
| 150.00 | 27.60 | 28.60 | 28.10 | % | 0.19 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 10/6/2025 4:00:09 PM EST | |||
| 155.00 | 31.90 | 33.70 | 32.80 | % | 0.21 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 10/6/2025 4:00:09 PM EST | |||
| 160.00 | 36.40 | 38.70 | 37.55 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 10/6/2025 4:00:09 PM EST | |||
| 165.00 | 41.40 | 43.80 | 42.60 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/6/2025 4:00:09 PM EST | |||
| 170.00 | 46.90 | 48.60 | 47.75 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 175.00 | 51.70 | 53.70 | 52.70 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST | |||
| 180.00 | 56.60 | 58.90 | 57.75 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:09 PM EST |