Options Chain for LENNAR CORP CL A (LEN) - $180.63 as of 10/22/2024 2:25:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 78.40 | 82.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 100.00 | 73.50 | 77.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 105.00 | 69.60 | 70.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 110.00 | 64.70 | 66.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 115.00 | 59.60 | 61.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 120.00 | 54.70 | 56.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 125.00 | 49.80 | 51.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 130.00 | 44.70 | 46.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 135.00 | 40.10 | 41.50 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 140.00 | 35.10 | 36.50 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 145.00 | 30.70 | 31.90 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 150.00 | 25.80 | 26.90 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 155.00 | 21.60 | 22.20 | % | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 160.00 | 16.60 | 17.90 | % | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 165.00 | 13.60 | 14.00 | % | 0 | 0 | 0.33 | 0.73 | 0.02 | -0.10 | 10/22/2024 1:58:50 PM EST | |||
| 170.00 | 10.10 | 10.60 | % | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.10 | 10/22/2024 1:58:50 PM EST | |||
| 175.00 | 7.30 | 7.60 | 7.63 | % | 2 | 0 | 0.32 | 0.53 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 180.00 | 4.90 | 5.20 | 5.15 | -7.35 | -58.80% | 6 | 7 | 0.31 | 0.42 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 185.00 | 3.10 | 3.40 | 3.35 | -3.00 | -47.25% | 2 | 21 | 0.30 | 0.31 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 190.00 | 1.90 | 2.15 | 2.20 | -5.60 | -71.80% | 2 | 4 | 0.33 | 0.22 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 195.00 | 1.20 | 1.35 | 1.17 | -1.45 | -55.35% | 1 | 34 | 0.30 | 0.15 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 200.00 | 0.60 | 0.75 | 1.62 | 0.00 | 0.00% | 0 | 59 | 0.29 | 0.10 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 205.00 | 0.35 | 0.40 | 0.40 | -0.51 | -56.05% | 6 | 154 | 0.30 | 0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 210.00 | 0.00 | 0.50 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.04 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 215.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 220.00 | 0.00 | 1.10 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 225.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 245.00 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 255.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 260.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 135.00 | 0.00 | 1.05 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 140.00 | 0.45 | 0.60 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 145.00 | 0.65 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.07 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 150.00 | 0.95 | 1.05 | 1.01 | +0.39 | +62.91% | 14 | 1 | 0.39 | -0.10 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 155.00 | 1.40 | 1.55 | 1.50 | +0.65 | +76.48% | 183 | 10 | 0.37 | -0.14 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 160.00 | 2.15 | 2.30 | 2.22 | +0.83 | +59.72% | 1 | 17 | 0.35 | -0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 165.00 | 3.20 | 3.40 | 3.53 | +1.62 | +84.82% | 3 | 14 | 0.34 | -0.27 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 170.00 | 4.70 | 5.00 | 4.95 | +3.16 | +176.54% | 2 | 17 | 0.33 | -0.36 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 175.00 | 6.70 | 7.00 | 7.20 | +2.71 | +60.36% | 14 | 150 | 0.32 | -0.47 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 180.00 | 9.40 | 9.70 | 4.85 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.58 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 185.00 | 12.60 | 13.00 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.69 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 1:58:50 PM EST |
| 190.00 | 16.40 | 16.90 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.78 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 195.00 | 20.70 | 21.70 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 200.00 | 25.10 | 26.10 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 205.00 | 29.80 | 32.40 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 210.00 | 33.70 | 36.70 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 215.00 | 39.60 | 42.20 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 220.00 | 44.10 | 47.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 225.00 | 48.50 | 52.20 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 230.00 | 54.10 | 57.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 235.00 | 58.80 | 62.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 240.00 | 63.80 | 67.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 245.00 | 68.60 | 72.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 250.00 | 74.30 | 76.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 255.00 | 78.80 | 81.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 260.00 | 83.80 | 87.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST |