Options Chain for LENNAR CORP CL A (LEN) - $82.03 as of 9/29/2026 10:27:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.60 | 39.70 | 37.65 | % | 0.84 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:59 AM EST | |||
| 50.00 | 31.10 | 34.20 | 32.65 | 33.43 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/29/2026 9:58:59 AM EST |
| 55.00 | 26.40 | 29.10 | 27.75 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:59 AM EST | |||
| 60.00 | 21.10 | 24.10 | 22.60 | 18.98 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.74 | 0.98 | 0.00 | -0.01 | 9/17/2026 | 9/29/2026 9:58:59 AM EST |
| 65.00 | 16.80 | 18.90 | 17.85 | 15.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.55 | 0.94 | 0.01 | -0.01 | 9/11/2026 | 9/29/2026 9:58:59 AM EST |
| 70.00 | 12.00 | 14.40 | 13.20 | 13.31 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.50 | 0.87 | 0.02 | -0.03 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 75.00 | 8.50 | 10.20 | 9.35 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.35 | 0.76 | 0.02 | -0.04 | 9/25/2026 | 9/29/2026 9:58:59 AM EST |
| 80.00 | 6.10 | 6.50 | 6.30 | 6.49 | +0.09 | +1.41% | 0.08 | 5 | 420 | 0.39 | 0.61 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 9:58:59 AM EST |
| 85.00 | 3.70 | 4.00 | 3.85 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 598 | 0.38 | 0.45 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 90.00 | 2.15 | 2.30 | 2.23 | 2.34 | +0.34 | +17.00% | 0.02 | 11 | 763 | 0.40 | 0.30 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 9:58:59 AM EST |
| 95.00 | 1.15 | 1.30 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.38 | 0.18 | 0.02 | -0.03 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 100.00 | 0.40 | 0.80 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.39 | 0.10 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 105.00 | 0.05 | 1.05 | 0.55 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.43 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/29/2026 9:58:59 AM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.39 | 0.03 | 0.01 | -0.01 | 9/23/2026 | 9/29/2026 9:58:59 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 9:58:59 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 9:58:59 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 9:58:59 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 9:58:59 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 9:58:59 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 9:58:59 AM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,008 | 0.45 | -0.02 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 65.00 | 0.30 | 0.40 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.43 | -0.06 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 70.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.03 | +3.66% | 0.01 | 10 | 1,788 | 0.43 | -0.13 | 0.02 | -0.03 | 9/29/2026 | 9/29/2026 9:58:59 AM EST |
| 75.00 | 1.75 | 2.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.03 | 17 | 732 | 0.39 | -0.24 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 9:58:59 AM EST |
| 80.00 | 3.40 | 3.80 | 3.60 | 3.38 | -0.32 | -8.65% | 0.04 | 13 | 826 | 0.38 | -0.39 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 9:58:59 AM EST |
| 85.00 | 5.90 | 6.40 | 6.15 | 6.20 | +0.53 | +9.35% | 0.07 | 15 | 620 | 0.37 | -0.55 | 0.03 | -0.04 | 9/29/2026 | 9/29/2026 9:58:59 AM EST |
| 90.00 | 8.90 | 10.40 | 9.65 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 394 | 0.39 | -0.70 | 0.03 | -0.04 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 95.00 | 12.50 | 15.10 | 13.80 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 253 | 0.39 | -0.82 | 0.02 | -0.03 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 100.00 | 17.10 | 19.30 | 18.20 | 17.48 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.55 | -0.90 | 0.01 | -0.02 | 9/28/2026 | 9/29/2026 9:58:59 AM EST |
| 105.00 | 21.60 | 24.30 | 22.95 | 26.06 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.68 | -0.94 | 0.01 | -0.01 | 9/11/2026 | 9/29/2026 9:58:59 AM EST |
| 110.00 | 26.60 | 29.40 | 28.00 | 32.58 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.75 | -0.97 | 0.01 | -0.01 | 9/10/2026 | 9/29/2026 9:58:59 AM EST |
| 115.00 | 31.30 | 34.40 | 32.85 | 38.89 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.87 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 9:58:59 AM EST |
| 120.00 | 36.40 | 39.30 | 37.85 | 30.77 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 9/29/2026 9:58:59 AM EST |
| 125.00 | 41.40 | 44.30 | 42.85 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:59 AM EST | |||
| 130.00 | 46.30 | 49.30 | 47.80 | 41.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 9/29/2026 9:58:59 AM EST |
| 135.00 | 51.40 | 54.30 | 52.85 | 49.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/29/2026 9:58:59 AM EST |
| 140.00 | 56.40 | 59.30 | 57.85 | 55.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/29/2026 9:58:59 AM EST |