Options Chain for LENNAR CORP CL A (LEN) - $84.81 as of 10/26/2026 8:26:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 43.90 | 47.20 | 45.55 | % | 1.14 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 45.00 | 39.00 | 41.70 | 40.35 | 34.40 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:08 PM EST |
| 50.00 | 34.00 | 36.70 | 35.35 | 43.55 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/23/2026 4:00:08 PM EST |
| 55.00 | 29.10 | 31.60 | 30.35 | 29.43 | 0.00 | 0.00% | 0.55 | 0 | 22 | 0.92 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 60.00 | 24.30 | 26.10 | 25.20 | 25.00 | 0.00 | 0.00% | 0.42 | 0 | 43 | 0.68 | 0.97 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 65.00 | 19.40 | 21.40 | 20.40 | 9.70 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.60 | 0.94 | 0.01 | -0.02 | 10/14/2026 | 10/23/2026 4:00:08 PM EST |
| 70.00 | 15.10 | 16.90 | 16.00 | 15.55 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.54 | 0.88 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 75.00 | 11.50 | 13.00 | 12.25 | 11.98 | 0.00 | 0.00% | 0.16 | 0 | 143 | 0.46 | 0.79 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 80.00 | 8.80 | 9.30 | 9.05 | 8.83 | 0.00 | 0.00% | 0.11 | 0 | 871 | 0.47 | 0.67 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 85.00 | 6.00 | 6.90 | 6.45 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 419 | 0.48 | 0.54 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 90.00 | 3.80 | 4.30 | 4.05 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 510 | 0.45 | 0.41 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 95.00 | 1.90 | 2.80 | 2.35 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1,215 | 0.43 | 0.29 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 100.00 | 1.05 | 1.75 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.43 | 0.20 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 105.00 | 0.40 | 1.40 | 0.90 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 981 | 0.43 | 0.13 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 110.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.45 | 0.08 | 0.01 | -0.02 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.49 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.47 | 0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.55 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/23/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/23/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.47 | -0.03 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 0.60 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.49 | -0.06 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 70.00 | 0.80 | 1.45 | 1.13 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 668 | 0.48 | -0.12 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 75.00 | 1.80 | 2.15 | 1.98 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 752 | 0.46 | -0.21 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 2,828 | 0.45 | -0.33 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 85.00 | 5.50 | 6.00 | 5.75 | 5.82 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.44 | -0.46 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 90.00 | 8.30 | 8.90 | 8.60 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 449 | 0.44 | -0.59 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 95.00 | 11.80 | 13.30 | 12.55 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 1,012 | 0.47 | -0.71 | 0.02 | -0.05 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 100.00 | 15.80 | 17.40 | 16.60 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.47 | -0.80 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 105.00 | 20.20 | 21.80 | 21.00 | 21.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.47 | -0.87 | 0.01 | -0.03 | 10/22/2026 | 10/23/2026 4:00:08 PM EST |
| 110.00 | 24.70 | 26.50 | 25.60 | 34.03 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 10/8/2026 | 10/23/2026 4:00:08 PM EST |
| 115.00 | 29.60 | 31.30 | 30.45 | 38.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.68 | -0.95 | 0.01 | -0.01 | 10/8/2026 | 10/23/2026 4:00:08 PM EST |
| 120.00 | 33.70 | 36.30 | 35.00 | 35.57 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.75 | -0.97 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 4:00:08 PM EST |
| 125.00 | 38.60 | 41.30 | 39.95 | 41.62 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/13/2026 | 10/23/2026 4:00:08 PM EST |
| 130.00 | 43.70 | 46.40 | 45.05 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 135.00 | 48.70 | 51.30 | 50.00 | 45.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 10/23/2026 4:00:08 PM EST |
| 140.00 | 53.70 | 56.30 | 55.00 | 50.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/23/2026 4:00:08 PM EST |
| 145.00 | 58.20 | 61.30 | 59.75 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 150.00 | 63.70 | 66.30 | 65.00 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 155.00 | 68.20 | 71.30 | 69.75 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 160.00 | 73.10 | 76.30 | 74.70 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 165.00 | 78.20 | 81.30 | 79.75 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 170.00 | 83.10 | 86.30 | 84.70 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 175.00 | 88.20 | 92.10 | 90.15 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 180.00 | 93.70 | 96.30 | 95.00 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 185.00 | 98.10 | 102.10 | 100.10 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 190.00 | 103.20 | 106.30 | 104.75 | % | 0.55 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST | |||
| 195.00 | 108.70 | 111.30 | 110.00 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:08 PM EST |