Options Chain for LEAR CORP COM NEW (LEA) - $90.99 as of 2/4/2025 2:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.10 | 45.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 36.30 | 39.50 | 51.68 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 31.30 | 34.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 65.00 | 26.00 | 30.50 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 21.20 | 24.80 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 16.90 | 20.40 | 31.58 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.90 | 0.01 | -0.03 | 10/23/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 12.50 | 15.10 | 21.23 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.83 | 0.02 | -0.04 | 10/24/2024 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 9.70 | 10.50 | 9.10 | +0.09 | +1.00% | 1 | 5 | 0.43 | 0.73 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 6.60 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.61 | 0.03 | -0.06 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 4.10 | 4.50 | 4.40 | +0.80 | +22.23% | 4 | 58 | 0.41 | 0.46 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 2.30 | 2.65 | 2.40 | -0.60 | -20.00% | 1 | 432 | 0.40 | 0.32 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 1.10 | 1.55 | 1.38 | -0.22 | -13.75% | 3 | 258 | 0.39 | 0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 0.40 | 0.80 | 0.75 | +0.20 | +36.37% | 12 | 192 | 0.38 | 0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.43 | 0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.03 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.40 | 0.29 | 0.00 | 0.00% | 0 | 314 | 0.70 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 335 | 0.65 | 0.01 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.71 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.65 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 1.25 | 1.65 | 1.50 | +0.20 | +15.39% | 1 | 31 | 0.48 | -0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 2.40 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 215 | 0.45 | -0.27 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 4.00 | 4.40 | 5.30 | 0.00 | 0.00% | 0 | 710 | 0.43 | -0.39 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 6.20 | 6.90 | 6.91 | -1.33 | -16.15% | 1 | 159 | 0.41 | -0.54 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 9.20 | 10.50 | 7.20 | 0.00 | 0.00% | 0 | 367 | 0.41 | -0.68 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 12.00 | 14.90 | 16.00 | 0.00 | 0.00% | 0 | 64 | 0.36 | -0.80 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 16.30 | 20.00 | 18.41 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.88 | 0.02 | -0.03 | 12/19/2024 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 21.90 | 24.30 | 20.40 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.94 | 0.01 | -0.02 | 10/31/2024 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 26.40 | 29.60 | 24.55 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.97 | 0.01 | -0.01 | 11/1/2024 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 30.80 | 34.40 | 29.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 11/1/2024 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 35.70 | 40.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 40.50 | 44.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 140.00 | 45.10 | 49.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 145.00 | 50.30 | 54.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 150.00 | 55.40 | 59.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 155.00 | 60.30 | 64.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 160.00 | 65.00 | 69.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 165.00 | 70.00 | 74.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 75.40 | 79.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 175.00 | 80.50 | 84.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |