Options Chain for LENNAR CORP CL A (LEN) - $109.75 as of 1/30/2026 6:34:30 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 | 52.40 | 56.30 | 54.35 | 80.00 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 48.00 | 51.30 | 49.65 | % | 0.83 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 43.10 | 46.40 | 44.75 | 57.10 | 0.00 | 0.00% | 0.69 | 0 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 38.10 | 41.50 | 39.80 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 33.00 | 36.50 | 34.75 | 28.90 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.97 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 28.30 | 31.30 | 29.80 | 23.90 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.81 | 0.96 | 0.00 | -0.02 | 1/2/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 23.50 | 26.50 | 25.00 | 28.60 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.71 | 0.93 | 0.01 | -0.03 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 18.90 | 21.80 | 20.35 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.63 | 0.88 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 14.50 | 17.50 | 16.00 | 21.85 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.39 | 0.82 | 0.01 | -0.05 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 11.50 | 12.60 | 12.05 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.41 | 0.74 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 8.10 | 9.50 | 8.80 | 11.01 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.40 | 0.64 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 5.40 | 6.90 | 6.15 | 5.80 | -1.60 | -21.63% | 0.06 | 3 | 497 | 0.40 | 0.52 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 4.00 | 4.50 | 4.25 | 3.80 | -0.89 | -18.98% | 0.04 | 10 | 561 | 0.40 | 0.39 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 2.30 | 2.80 | 2.55 | 2.55 | -0.45 | -15.00% | 0.02 | 12 | 314 | 0.39 | 0.29 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 1.40 | 2.40 | 1.90 | 1.50 | -0.65 | -30.24% | 0.02 | 2 | 986 | 0.41 | 0.20 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.90 | 1.30 | 1.10 | 1.08 | -0.22 | -16.93% | 0.01 | 7 | 1,478 | 0.41 | 0.14 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 0.35 | 1.05 | 0.70 | 0.60 | -0.25 | -29.42% | 0.01 | 2 | 526 | 0.41 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 0.15 | 0.95 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.42 | 0.06 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.43 | 0.04 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 296 | 0.47 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.65 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.65 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.87 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:04 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.96 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.49 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 0.35 | 1.20 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.51 | -0.07 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.65 | 1.25 | 0.95 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.45 | -0.12 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 1.25 | 1.75 | 1.50 | 1.55 | +0.04 | +2.65% | 0.02 | 2 | 405 | 0.42 | -0.18 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 2.40 | 2.85 | 2.63 | 2.65 | +0.23 | +9.51% | 0.03 | 4 | 850 | 0.41 | -0.26 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 3.90 | 4.60 | 4.25 | 4.30 | +0.40 | +10.26% | 0.04 | 552 | 1,610 | 0.41 | -0.36 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 6.40 | 7.20 | 6.80 | 6.85 | +0.85 | +14.17% | 0.06 | 8 | 2,548 | 0.41 | -0.48 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 9.00 | 10.40 | 9.70 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 543 | 0.41 | -0.61 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 12.50 | 13.90 | 13.20 | 13.60 | +2.31 | +20.47% | 0.11 | 1 | 505 | 0.40 | -0.71 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 16.30 | 18.60 | 17.45 | 14.99 | 0.00 | 0.00% | 0.14 | 0 | 521 | 0.42 | -0.80 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 20.10 | 23.00 | 21.55 | 20.41 | 0.00 | 0.00% | 0.17 | 0 | 296 | 0.54 | -0.86 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 25.10 | 27.70 | 26.40 | 26.42 | +9.39 | +55.14% | 0.20 | 1 | 726 | 0.58 | -0.91 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 30.20 | 32.50 | 31.35 | 31.32 | +3.03 | +10.71% | 0.22 | 3 | 407 | 0.63 | -0.94 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 34.90 | 38.10 | 36.50 | 32.76 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.74 | -0.96 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 39.40 | 43.10 | 41.25 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 44.40 | 48.00 | 46.20 | 35.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 49.60 | 53.10 | 51.35 | 37.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 54.60 | 58.10 | 56.35 | 45.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 59.60 | 63.10 | 61.35 | 47.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 64.60 | 68.10 | 66.35 | 49.52 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 69.60 | 73.00 | 71.30 | 57.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 74.60 | 78.00 | 76.30 | 74.86 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 79.50 | 83.00 | 81.25 | 79.74 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 84.60 | 88.00 | 86.30 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 200.00 | 89.60 | 93.00 | 91.30 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |