Options Chain for LENNAR CORP CL A (LEN) - $109.55 as of 1/9/2026 3:12:39 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 | 62.20 | 66.10 | 64.15 | 50.00 | 0.00 | 0.00% | 1.17 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 60.00 | 57.30 | 60.70 | 59.00 | % | 0.98 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 65.00 | 52.30 | 55.30 | 53.80 | % | 0.83 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 70.00 | 47.30 | 50.40 | 48.85 | 33.70 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 75.00 | 42.30 | 45.90 | 44.10 | 52.23 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/9/2026 3:59:59 PM EST |
| 80.00 | 37.30 | 40.70 | 39.00 | 57.56 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 3:59:59 PM EST |
| 85.00 | 32.40 | 35.80 | 34.10 | 41.30 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.87 | 0.98 | 0.00 | -0.01 | 11/25/2025 | 1/9/2026 3:59:59 PM EST |
| 90.00 | 27.50 | 31.00 | 29.25 | 35.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | 0.95 | 0.00 | -0.02 | 9/24/2025 | 1/9/2026 3:59:59 PM EST |
| 95.00 | 22.70 | 25.90 | 24.30 | 11.40 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.66 | 0.93 | 0.01 | -0.03 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 100.00 | 18.10 | 21.20 | 19.65 | 17.50 | +7.00 | +66.67% | 0.20 | 2 | 40 | 0.58 | 0.89 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 105.00 | 15.20 | 16.00 | 15.60 | 15.52 | +7.17 | +85.87% | 0.15 | 460 | 828 | 0.41 | 0.83 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 110.00 | 11.30 | 12.00 | 11.65 | 11.51 | +5.91 | +105.54% | 0.11 | 190 | 784 | 0.39 | 0.74 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 115.00 | 8.20 | 8.60 | 8.40 | 8.27 | +4.76 | +135.62% | 0.07 | 6,967 | 13,419 | 0.39 | 0.63 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 120.00 | 5.50 | 5.80 | 5.65 | 5.62 | +3.52 | +167.62% | 0.05 | 6,938 | 1,070 | 0.37 | 0.50 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 125.00 | 3.70 | 3.80 | 3.75 | 3.70 | +2.54 | +218.97% | 0.03 | 1,931 | 341 | 0.38 | 0.37 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 130.00 | 2.10 | 2.60 | 2.35 | 2.24 | +1.49 | +198.67% | 0.02 | 85 | 415 | 0.37 | 0.26 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 135.00 | 1.25 | 1.60 | 1.43 | 1.35 | +1.13 | +513.64% | 0.01 | 31 | 453 | 0.37 | 0.17 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 140.00 | 0.40 | 1.30 | 0.85 | 0.71 | +0.53 | +294.45% | 0.01 | 9 | 297 | 0.38 | 0.12 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 145.00 | 0.20 | 0.95 | 0.58 | 0.50 | +0.40 | +400.00% | 0.00 | 10 | 461 | 0.39 | 0.08 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 150.00 | 0.05 | 2.25 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.47 | 0.04 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 2.20 | 1.15 | 0.35 | -1.25 | -78.13% | 0.01 | 1 | 136 | 0.54 | 0.03 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.75 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 155 | 0.45 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:59 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 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 2.20 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.77 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.14 | -40.00% | 0.00 | 22 | 132 | 0.55 | -0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.40 | 0.23 | 0.34 | -0.29 | -46.04% | 0.00 | 25 | 139 | 0.44 | -0.05 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 95.00 | 0.40 | 0.80 | 0.60 | 0.51 | -0.75 | -59.53% | 0.01 | 45 | 367 | 0.47 | -0.07 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 100.00 | 0.85 | 1.25 | 1.05 | 0.94 | -1.31 | -58.23% | 0.01 | 166 | 1,548 | 0.45 | -0.11 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 105.00 | 1.40 | 1.65 | 1.53 | 1.50 | -2.28 | -60.32% | 0.01 | 167 | 1,295 | 0.41 | -0.17 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 110.00 | 2.45 | 3.00 | 2.73 | 2.50 | -3.50 | -58.34% | 0.02 | 157 | 576 | 0.39 | -0.26 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 115.00 | 4.00 | 4.40 | 4.20 | 4.25 | -4.67 | -52.36% | 0.04 | 96 | 492 | 0.38 | -0.37 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 120.00 | 6.30 | 6.70 | 6.50 | 6.85 | -10.15 | -59.71% | 0.05 | 14 | 290 | 0.38 | -0.50 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 125.00 | 9.30 | 9.80 | 9.55 | 10.47 | -6.27 | -37.46% | 0.08 | 1 | 128 | 0.38 | -0.63 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 130.00 | 11.70 | 14.20 | 12.95 | 14.25 | -7.16 | -33.45% | 0.10 | 3 | 366 | 0.35 | -0.74 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 135.00 | 17.10 | 19.30 | 18.20 | 28.35 | 0.00 | 0.00% | 0.13 | 0 | 102 | 0.46 | -0.83 | 0.02 | -0.05 | 12/22/2025 | 1/9/2026 3:59:59 PM EST |
| 140.00 | 20.40 | 23.80 | 22.10 | 30.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.58 | -0.88 | 0.01 | -0.04 | 12/18/2025 | 1/9/2026 3:59:59 PM EST |
| 145.00 | 25.20 | 28.50 | 26.85 | 19.66 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.62 | -0.92 | 0.01 | -0.03 | 11/25/2025 | 1/9/2026 3:59:59 PM EST |
| 150.00 | 30.10 | 33.30 | 31.70 | 31.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 11/17/2025 | 1/9/2026 3:59:59 PM EST |
| 155.00 | 35.00 | 38.20 | 36.60 | 37.47 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.72 | -0.97 | 0.00 | -0.01 | 12/16/2025 | 1/9/2026 3:59:59 PM EST |
| 160.00 | 39.80 | 43.10 | 41.45 | 23.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 1/9/2026 3:59:59 PM EST |
| 165.00 | 45.00 | 48.10 | 46.55 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 170.00 | 49.90 | 53.00 | 51.45 | 50.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:59 PM EST |
| 175.00 | 54.60 | 58.00 | 56.30 | 58.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:59 PM EST |
| 180.00 | 59.50 | 63.00 | 61.25 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 185.00 | 64.60 | 68.00 | 66.30 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 190.00 | 69.60 | 73.00 | 71.30 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 195.00 | 74.60 | 78.00 | 76.30 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 200.00 | 79.50 | 82.90 | 81.20 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |