Options Chain for LENNAR CORP CL A (LEN) - $122.62 as of 10/16/2025 6:00:17 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 | 51.20 | 54.80 | 53.00 | % | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 75.00 | 46.20 | 50.00 | 48.10 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 80.00 | 41.20 | 44.90 | 43.05 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 85.00 | 36.40 | 40.10 | 38.25 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 90.00 | 31.40 | 35.20 | 33.30 | % | 0.37 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 95.00 | 26.70 | 30.30 | 28.50 | % | 0.30 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 100.00 | 22.00 | 25.40 | 23.70 | % | 0.24 | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 105.00 | 17.40 | 21.20 | 19.30 | % | 0.18 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.04 | 10/16/2025 3:59:59 PM EST | |||
| 106.00 | 16.50 | 20.40 | 18.45 | % | 0.17 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.04 | 10/16/2025 3:59:59 PM EST | |||
| 107.00 | 15.60 | 19.30 | 17.45 | % | 0.16 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.04 | 10/16/2025 3:59:59 PM EST | |||
| 108.00 | 15.00 | 18.70 | 16.85 | % | 0.16 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 109.00 | 14.00 | 17.80 | 15.90 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 110.00 | 13.20 | 16.90 | 15.05 | % | 0.14 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 111.00 | 12.40 | 16.20 | 14.30 | % | 0.13 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 112.00 | 11.60 | 15.40 | 13.50 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 113.00 | 10.90 | 14.80 | 12.85 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 114.00 | 10.20 | 14.00 | 12.10 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 115.00 | 9.40 | 13.10 | 11.25 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.41 | 0.70 | 0.02 | -0.07 | 10/10/2025 | 10/16/2025 3:59:59 PM EST |
| 116.00 | 8.70 | 12.50 | 10.60 | % | 0.09 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 117.00 | 8.10 | 11.80 | 9.95 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 118.00 | 7.40 | 10.60 | 9.00 | % | 0.08 | 0 | 0 | 0.38 | 0.64 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 119.00 | 7.10 | 9.60 | 8.35 | 8.59 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | 0.62 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 120.00 | 6.30 | 9.10 | 7.70 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.37 | 0.59 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 121.00 | 5.70 | 8.40 | 7.05 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 122.00 | 5.30 | 7.70 | 6.50 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.36 | 0.54 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 123.00 | 4.80 | 8.50 | 6.65 | 6.00 | -0.95 | -13.67% | 0.05 | 2 | 2 | 0.40 | 0.52 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 124.00 | 5.10 | 7.60 | 6.35 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.49 | 0.03 | -0.07 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 125.00 | 4.30 | 6.60 | 5.45 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.47 | 0.03 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 126.00 | 3.50 | 5.90 | 4.70 | 4.65 | -0.51 | -9.89% | 0.04 | 2 | 6 | 0.36 | 0.44 | 0.03 | -0.07 | 10/16/2025 | 10/16/2025 3:59:59 PM EST |
| 127.00 | 3.20 | 5.80 | 4.50 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.42 | 0.03 | -0.07 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 128.00 | 3.30 | 5.00 | 4.15 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | 0.39 | 0.02 | -0.07 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 129.00 | 1.95 | 4.80 | 3.38 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 130.00 | 2.30 | 4.50 | 3.40 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.37 | 0.34 | 0.02 | -0.06 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 131.00 | 1.30 | 5.00 | 3.15 | % | 0.02 | 0 | 0 | 0.37 | 0.32 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 132.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 133.00 | 0.75 | 4.50 | 2.63 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 134.00 | 0.50 | 3.30 | 1.90 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 135.00 | 1.55 | 3.50 | 2.53 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.23 | 0.02 | -0.05 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 140.00 | 1.05 | 1.75 | 1.40 | 1.32 | % | 0.01 | 1 | 0 | 0.38 | 0.15 | 0.02 | -0.04 | 10/16/2025 | 10/16/2025 3:59:59 PM EST | |
| 145.00 | 0.35 | 1.45 | 0.90 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.10 | 0.01 | -0.03 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 155.00 | 0.05 | 2.15 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.04 | 0.01 | -0.02 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 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 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.03 | 0.00 | -0.01 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 105.00 | 0.85 | 2.50 | 1.68 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.12 | 0.01 | -0.04 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 106.00 | 0.20 | 2.90 | 1.55 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.13 | 0.01 | -0.04 | 10/10/2025 | 10/16/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 2.30 | 1.15 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.15 | 0.01 | -0.04 | 10/10/2025 | 10/16/2025 3:59:59 PM EST |
| 108.00 | 0.50 | 2.80 | 1.65 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 109.00 | 0.35 | 2.55 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 110.00 | 1.30 | 3.10 | 2.20 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 111.00 | 0.70 | 3.40 | 2.05 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | -0.22 | 0.02 | -0.06 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 112.00 | 0.90 | 3.30 | 2.10 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.24 | 0.02 | -0.06 | 10/10/2025 | 10/16/2025 3:59:59 PM EST |
| 113.00 | 0.75 | 4.40 | 2.58 | % | 0.02 | 0 | 0 | 0.38 | -0.26 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 114.00 | 1.05 | 4.50 | 2.78 | % | 0.02 | 0 | 0 | 0.38 | -0.28 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 115.00 | 1.35 | 4.30 | 2.83 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 116.00 | 2.70 | 5.30 | 4.00 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.32 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 117.00 | 2.90 | 5.70 | 4.30 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.34 | 0.02 | -0.07 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 118.00 | 2.40 | 4.80 | 3.60 | 4.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.36 | 0.02 | -0.07 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 119.00 | 2.65 | 6.40 | 4.53 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 120.00 | 4.50 | 5.60 | 5.05 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.38 | -0.41 | 0.02 | -0.07 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 121.00 | 4.60 | 6.90 | 5.75 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.43 | 0.02 | -0.07 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 122.00 | 5.10 | 7.10 | 6.10 | % | 0.05 | 0 | 0 | 0.39 | -0.46 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 123.00 | 5.70 | 7.20 | 6.45 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.48 | 0.02 | -0.07 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 124.00 | 6.20 | 8.00 | 7.10 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.51 | 0.03 | -0.07 | 10/13/2025 | 10/16/2025 3:59:59 PM EST |
| 125.00 | 6.10 | 9.30 | 7.70 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.03 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 126.00 | 7.60 | 9.60 | 8.60 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.56 | 0.03 | -0.07 | 10/9/2025 | 10/16/2025 3:59:59 PM EST |
| 127.00 | 7.30 | 10.00 | 8.65 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.03 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 128.00 | 8.30 | 11.00 | 9.65 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 129.00 | 8.60 | 11.20 | 9.90 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.02 | -0.07 | 10/16/2025 3:59:59 PM EST | |||
| 130.00 | 8.70 | 12.30 | 10.50 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 131.00 | 10.10 | 12.50 | 11.30 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.68 | 0.02 | -0.06 | 10/15/2025 | 10/16/2025 3:59:59 PM EST |
| 132.00 | 10.20 | 13.90 | 12.05 | % | 0.09 | 0 | 0 | 0.36 | -0.70 | 0.02 | -0.06 | 10/16/2025 3:59:59 PM EST | |||
| 133.00 | 11.40 | 14.50 | 12.95 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.73 | 0.02 | -0.06 | 10/14/2025 | 10/16/2025 3:59:59 PM EST |
| 134.00 | 11.40 | 14.90 | 13.15 | % | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 135.00 | 13.60 | 16.20 | 14.90 | % | 0.11 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.05 | 10/16/2025 3:59:59 PM EST | |||
| 140.00 | 17.80 | 20.30 | 19.05 | % | 0.14 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.04 | 10/16/2025 3:59:59 PM EST | |||
| 145.00 | 22.20 | 24.70 | 23.45 | % | 0.16 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 10/16/2025 3:59:59 PM EST | |||
| 150.00 | 26.20 | 29.40 | 27.80 | % | 0.19 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 155.00 | 30.80 | 34.30 | 32.55 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 10/16/2025 3:59:59 PM EST | |||
| 160.00 | 35.60 | 39.20 | 37.40 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/16/2025 3:59:59 PM EST | |||
| 165.00 | 40.40 | 44.20 | 42.30 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 170.00 | 45.40 | 49.20 | 47.30 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST | |||
| 175.00 | 50.20 | 54.10 | 52.15 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:59 PM EST |