Options Chain for LENNAR CORP CL A (LEN) - $128.33 as of 10/3/2025 3:04:38 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 | 58.40 | 62.20 | 60.30 | % | 0.86 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 75.00 | 53.50 | 57.10 | 55.30 | % | 0.74 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 80.00 | 48.70 | 50.90 | 49.80 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 85.00 | 44.50 | 45.90 | 45.20 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 90.00 | 38.40 | 40.90 | 39.65 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 34.40 | 36.00 | 35.20 | % | 0.37 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 29.80 | 30.80 | 30.30 | % | 0.30 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 24.90 | 25.90 | 25.40 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 110.00 | 20.20 | 21.20 | 20.70 | % | 0.19 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 112.00 | 18.40 | 19.30 | 18.85 | % | 0.17 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 113.00 | 17.50 | 18.40 | 17.95 | % | 0.16 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 114.00 | 16.90 | 17.50 | 17.20 | % | 0.15 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 115.00 | 16.00 | 16.50 | 16.25 | % | 0.14 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 116.00 | 14.80 | 15.80 | 15.30 | % | 0.13 | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 117.00 | 13.90 | 15.00 | 14.45 | % | 0.12 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 118.00 | 13.10 | 14.10 | 13.60 | % | 0.12 | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 119.00 | 12.60 | 13.20 | 12.90 | % | 0.11 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 11.70 | 12.40 | 12.05 | % | 0.10 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 121.00 | 10.90 | 11.60 | 11.25 | % | 0.09 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 122.00 | 10.40 | 10.80 | 10.60 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.36 | 0.74 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 123.00 | 9.70 | 10.10 | 9.90 | % | 0.08 | 0 | 0 | 0.36 | 0.71 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 124.00 | 9.10 | 9.30 | 9.20 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.35 | 0.69 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 8.40 | 8.70 | 8.55 | 7.02 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.35 | 0.66 | 0.03 | -0.08 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 126.00 | 7.80 | 8.10 | 7.95 | % | 0.06 | 0 | 0 | 0.35 | 0.64 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 127.00 | 7.20 | 7.50 | 7.35 | 6.27 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | 0.61 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 128.00 | 6.60 | 6.90 | 6.75 | 5.79 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.08 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 129.00 | 6.10 | 6.30 | 6.20 | 6.18 | % | 0.05 | 1 | 0 | 0.35 | 0.56 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 130.00 | 5.60 | 5.80 | 5.70 | 5.60 | +1.20 | +27.28% | 0.04 | 4 | 7 | 0.35 | 0.53 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 131.00 | 5.10 | 5.40 | 5.25 | 5.30 | % | 0.04 | 1 | 0 | 0.35 | 0.50 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 132.00 | 4.60 | 4.90 | 4.75 | 4.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.47 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 133.00 | 4.00 | 4.50 | 4.25 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.44 | 0.03 | -0.08 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 134.00 | 3.80 | 4.10 | 3.95 | % | 0.03 | 0 | 0 | 0.35 | 0.42 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 3.50 | 3.70 | 3.60 | 3.60 | % | 0.03 | 1 | 0 | 0.35 | 0.39 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 136.00 | 3.10 | 3.40 | 3.25 | 3.45 | +1.25 | +56.82% | 0.02 | 2 | 1 | 0.35 | 0.36 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 137.00 | 2.85 | 3.10 | 2.98 | 3.00 | % | 0.02 | 2 | 0 | 0.35 | 0.34 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 138.00 | 2.55 | 2.75 | 2.65 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.34 | 0.32 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 139.00 | 2.30 | 2.50 | 2.40 | 2.40 | +0.60 | +33.34% | 0.02 | 1 | 0 | 0.35 | 0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 1.90 | 2.30 | 2.10 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.34 | 0.27 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 141.00 | 1.75 | 2.10 | 1.93 | % | 0.01 | 0 | 0 | 0.35 | 0.25 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 1.15 | 1.35 | 1.25 | 1.15 | +0.15 | +15.00% | 0.01 | 3 | 2 | 0.35 | 0.18 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 0.60 | 0.85 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.12 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.04 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.16 | -22.23% | 0.01 | 5 | 23 | 0.40 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 112.00 | 0.60 | 0.85 | 0.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.10 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 113.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.51 | -37.50% | 0.01 | 2 | 2 | 0.39 | -0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 114.00 | 0.80 | 1.00 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.12 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.36 | -26.09% | 0.01 | 5 | 1 | 0.38 | -0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 116.00 | 1.05 | 1.35 | 1.20 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.02 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 117.00 | 1.20 | 1.50 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.17 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 118.00 | 1.30 | 1.70 | 1.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.18 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 119.00 | 1.55 | 1.85 | 1.70 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.20 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 1.85 | 2.05 | 1.95 | 1.90 | -0.40 | -17.40% | 0.02 | 6 | 2 | 0.37 | -0.22 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 121.00 | 2.00 | 2.30 | 2.15 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.24 | 0.02 | -0.07 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 122.00 | 2.20 | 2.60 | 2.40 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 123.00 | 2.65 | 2.85 | 2.75 | 2.68 | -1.04 | -27.96% | 0.02 | 1 | 1 | 0.36 | -0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 124.00 | 2.95 | 3.20 | 3.08 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.31 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 3.30 | 3.50 | 3.40 | 3.24 | -1.16 | -26.37% | 0.03 | 5 | 4 | 0.36 | -0.34 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 126.00 | 3.60 | 3.90 | 3.75 | % | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 127.00 | 4.00 | 4.30 | 4.15 | 4.30 | % | 0.03 | 1 | 0 | 0.35 | -0.39 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 128.00 | 4.50 | 4.70 | 4.60 | % | 0.04 | 0 | 0 | 0.36 | -0.42 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 129.00 | 4.90 | 5.20 | 5.05 | % | 0.04 | 0 | 0 | 0.35 | -0.44 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 5.40 | 5.70 | 5.55 | 5.75 | -1.84 | -24.25% | 0.04 | 1 | 1 | 0.35 | -0.47 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 131.00 | 5.90 | 6.20 | 6.05 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 132.00 | 6.50 | 6.70 | 6.60 | % | 0.05 | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 133.00 | 6.80 | 7.40 | 7.10 | % | 0.05 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 134.00 | 7.70 | 7.90 | 7.80 | % | 0.06 | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 8.30 | 8.60 | 8.45 | % | 0.06 | 0 | 0 | 0.35 | -0.61 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 136.00 | 9.00 | 9.20 | 9.10 | % | 0.07 | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 137.00 | 9.60 | 9.90 | 9.75 | % | 0.07 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 138.00 | 10.40 | 10.70 | 10.55 | % | 0.08 | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 139.00 | 10.80 | 11.40 | 11.10 | % | 0.08 | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 11.60 | 12.30 | 11.95 | % | 0.09 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 141.00 | 12.60 | 13.00 | 12.80 | % | 0.09 | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 15.60 | 16.60 | 16.10 | % | 0.11 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 20.30 | 21.00 | 20.65 | % | 0.14 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 24.90 | 25.80 | 25.35 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 160.00 | 29.80 | 30.80 | 30.30 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 165.00 | 34.60 | 36.00 | 35.30 | % | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 170.00 | 39.40 | 40.90 | 40.15 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 44.50 | 45.90 | 45.20 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 49.20 | 52.10 | 50.65 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |