Options Chain for LENNAR CORP CL A (LEN) - $105.09 as of 12/26/2025 3:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.50 | 51.50 | 50.00 | 85.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 43.50 | 46.50 | 45.00 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 38.50 | 41.60 | 40.05 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 33.60 | 36.60 | 35.10 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 28.60 | 31.70 | 30.15 | 52.23 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.81 | 0.99 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 24.00 | 26.80 | 25.40 | 57.56 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.02 | 9/17/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 19.30 | 21.90 | 20.60 | 41.30 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.58 | 0.92 | 0.01 | -0.02 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 15.00 | 17.40 | 16.20 | 35.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.35 | 0.86 | 0.01 | -0.03 | 9/24/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 10.80 | 13.20 | 12.00 | 13.19 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.36 | 0.78 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 8.00 | 8.90 | 8.45 | 8.08 | -0.32 | -3.81% | 0.08 | 1 | 34 | 0.35 | 0.66 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 5.30 | 5.60 | 5.45 | 5.20 | -0.60 | -10.35% | 0.05 | 40 | 402 | 0.34 | 0.52 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 3.20 | 3.50 | 3.35 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.33 | 0.38 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 1.85 | 2.05 | 1.95 | 1.87 | -0.38 | -16.89% | 0.02 | 31 | 297 | 0.33 | 0.25 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.80 | 1.25 | 1.03 | 1.12 | -0.13 | -10.40% | 0.01 | 6 | 587 | 0.32 | 0.15 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.01 | 2 | 338 | 0.34 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.08 | -18.61% | 0.00 | 3 | 416 | 0.34 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 0.15 | 0.45 | 0.30 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 458 | 0.37 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.43 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.46 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.17 | +130.77% | 0.00 | 20 | 42 | 0.42 | -0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.40 | -0.08 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.95 | 1.25 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.38 | -0.14 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.19 | +10.50% | 0.02 | 11 | 162 | 0.36 | -0.22 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 3.20 | 3.50 | 3.35 | 3.45 | +0.15 | +4.55% | 0.03 | 38 | 315 | 0.34 | -0.34 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 5.40 | 5.70 | 5.55 | 5.60 | +0.25 | +4.68% | 0.05 | 113 | 932 | 0.34 | -0.48 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 8.30 | 8.60 | 8.45 | 8.75 | +0.65 | +8.03% | 0.08 | 2 | 478 | 0.33 | -0.62 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 11.00 | 12.80 | 11.90 | 12.35 | +1.00 | +8.82% | 0.10 | 7 | 488 | 0.31 | -0.75 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 16.00 | 17.20 | 16.60 | 16.63 | -0.30 | -1.78% | 0.14 | 5 | 248 | 0.36 | -0.85 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 20.30 | 21.90 | 21.10 | 21.10 | +3.45 | +19.55% | 0.17 | 1 | 142 | 0.45 | -0.91 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 24.00 | 26.90 | 25.45 | 25.58 | 0.00 | 0.00% | 0.20 | 0 | 389 | 0.51 | -0.95 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 28.70 | 31.90 | 30.30 | 28.35 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.57 | -0.97 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 33.80 | 36.80 | 35.30 | 30.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.62 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 38.80 | 41.80 | 40.30 | 19.66 | 0.00 | 0.00% | 0.28 | 0 | 117 | 0.67 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 43.80 | 46.90 | 45.35 | 31.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 48.80 | 51.80 | 50.30 | 37.47 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.77 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 53.80 | 56.80 | 55.30 | 23.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 58.80 | 61.80 | 60.30 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 170.00 | 63.80 | 66.80 | 65.30 | 50.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 68.80 | 71.80 | 70.30 | 58.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 73.80 | 76.80 | 75.30 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 185.00 | 78.80 | 81.80 | 80.30 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 83.80 | 86.80 | 85.30 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 195.00 | 88.80 | 91.80 | 90.30 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 200.00 | 93.80 | 96.80 | 95.30 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |