Options Chain for LENNAR CORP CL A (LEN) - $104.29 as of 1/5/2026 5:26:41 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 | 33.80 | 37.40 | 35.60 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 75.00 | 28.80 | 32.40 | 30.60 | % | 0.41 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 80.00 | 24.10 | 27.20 | 25.65 | % | 0.32 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 85.00 | 19.60 | 22.10 | 20.85 | % | 0.25 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 90.00 | 14.90 | 17.40 | 16.15 | % | 0.18 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 91.00 | 14.00 | 16.60 | 15.30 | % | 0.17 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 92.00 | 12.90 | 15.80 | 14.35 | % | 0.16 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 93.00 | 11.70 | 14.90 | 13.30 | % | 0.14 | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 94.00 | 11.20 | 14.20 | 12.70 | % | 0.14 | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 95.00 | 9.60 | 13.20 | 11.40 | % | 0.12 | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 96.00 | 8.80 | 12.40 | 10.60 | % | 0.11 | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 97.00 | 8.50 | 11.60 | 10.05 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 98.00 | 7.40 | 10.90 | 9.15 | % | 0.09 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 99.00 | 7.00 | 10.20 | 8.60 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 100.00 | 6.90 | 9.50 | 8.20 | % | 0.08 | 0 | 0 | 0.36 | 0.70 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 101.00 | 6.20 | 8.80 | 7.50 | % | 0.07 | 0 | 0 | 0.36 | 0.67 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 102.00 | 5.50 | 8.20 | 6.85 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 103.00 | 5.00 | 7.50 | 6.25 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | 0.61 | 0.03 | -0.06 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 104.00 | 4.20 | 7.10 | 5.65 | % | 0.05 | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 105.00 | 4.30 | 5.40 | 4.85 | 6.30 | +2.30 | +57.50% | 0.05 | 2 | 10 | 0.33 | 0.54 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 106.00 | 4.00 | 4.80 | 4.40 | 4.50 | % | 0.04 | 1 | 0 | 0.34 | 0.50 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 107.00 | 2.60 | 5.70 | 4.15 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 108.00 | 2.00 | 5.30 | 3.65 | % | 0.03 | 0 | 0 | 0.34 | 0.44 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 109.00 | 1.55 | 4.90 | 3.23 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 110.00 | 1.15 | 3.20 | 2.18 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.03 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 111.00 | 2.00 | 2.85 | 2.43 | 2.00 | % | 0.02 | 2 | 0 | 0.33 | 0.33 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 112.00 | 0.40 | 4.10 | 2.25 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 113.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.03 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 114.00 | 0.05 | 3.70 | 1.88 | % | 0.02 | 0 | 0 | 0.32 | 0.24 | 0.03 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 115.00 | 1.00 | 1.85 | 1.43 | 1.46 | -0.25 | -14.62% | 0.01 | 3 | 1 | 0.33 | 0.22 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.20 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 118.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 120.00 | 0.35 | 1.10 | 0.73 | 0.75 | % | 0.01 | 3 | 0 | 0.33 | 0.12 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 125.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 90.00 | 0.15 | 2.95 | 1.55 | 0.67 | -0.16 | -19.28% | 0.02 | 5 | 1 | 0.48 | -0.10 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 91.00 | 0.30 | 1.80 | 1.05 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 92.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 93.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.59 | -0.13 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 94.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.58 | -0.15 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.17 | 0.02 | -0.04 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.57 | -0.20 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 97.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 98.00 | 0.05 | 3.00 | 1.53 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.02 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 99.00 | 0.35 | 4.10 | 2.23 | % | 0.02 | 0 | 0 | 0.35 | -0.27 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 100.00 | 0.70 | 3.40 | 2.05 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | -0.30 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 101.00 | 1.05 | 4.70 | 2.88 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 102.00 | 1.45 | 4.90 | 3.18 | % | 0.03 | 0 | 0 | 0.35 | -0.36 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 103.00 | 1.85 | 5.30 | 3.58 | % | 0.03 | 0 | 0 | 0.35 | -0.39 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 104.00 | 2.35 | 5.70 | 4.03 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 105.00 | 3.90 | 5.10 | 4.50 | % | 0.04 | 0 | 0 | 0.35 | -0.46 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 106.00 | 4.30 | 6.30 | 5.30 | % | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 107.00 | 5.10 | 7.00 | 6.05 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.38 | -0.53 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 108.00 | 4.60 | 7.50 | 6.05 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 109.00 | 5.20 | 8.00 | 6.60 | % | 0.06 | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.06 | 1/5/2026 4:00:01 PM EST | |||
| 110.00 | 5.90 | 8.20 | 7.05 | 7.45 | % | 0.06 | 2 | 0 | 0.31 | -0.63 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 4:00:01 PM EST | |
| 111.00 | 6.60 | 9.20 | 7.90 | % | 0.07 | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 112.00 | 7.30 | 9.90 | 8.60 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.03 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 113.00 | 8.10 | 11.60 | 9.85 | % | 0.09 | 0 | 0 | 0.35 | -0.73 | 0.03 | -0.05 | 1/5/2026 4:00:01 PM EST | |||
| 114.00 | 8.90 | 11.40 | 10.15 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.03 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 115.00 | 9.70 | 12.50 | 11.10 | % | 0.10 | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 116.00 | 10.60 | 13.40 | 12.00 | % | 0.10 | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 117.00 | 11.30 | 15.00 | 13.15 | % | 0.11 | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.04 | 1/5/2026 4:00:01 PM EST | |||
| 118.00 | 12.30 | 15.20 | 13.75 | % | 0.12 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 120.00 | 14.00 | 16.90 | 15.45 | % | 0.13 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 125.00 | 18.60 | 21.60 | 20.10 | % | 0.16 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 130.00 | 23.40 | 26.50 | 24.95 | % | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/5/2026 4:00:01 PM EST | |||
| 135.00 | 28.30 | 31.90 | 30.10 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 140.00 | 32.90 | 36.60 | 34.75 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 145.00 | 37.90 | 41.50 | 39.70 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 150.00 | 42.90 | 46.60 | 44.75 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 155.00 | 47.90 | 51.50 | 49.70 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST |