Options Chain for LENNAR CORP CL A (LEN) - $126.19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.40 | 68.30 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 75.00 | 59.30 | 64.30 | 73.50 | 0.00 | 0.00% | 0 | 2 | 1/21/2025 | EST | ||||
| 80.00 | 54.40 | 59.40 | 68.60 | 0.00 | 0.00% | 0 | 2 | 1/21/2025 | EST | ||||
| 80.00 | 60.50 | 63.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 85.00 | 55.50 | 58.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 85.00 | 49.50 | 54.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 50.70 | 53.60 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 1/22/2025 9:27:54 AM EST | |||
| 90.00 | 44.60 | 49.60 | % | 0 | 0 | EST | |||||||
| 95.00 | 45.70 | 48.70 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.01 | 1/22/2025 9:27:54 AM EST | |||
| 95.00 | 39.60 | 44.60 | % | 0 | 0 | EST | |||||||
| 100.00 | 34.80 | 39.80 | 48.00 | 0.00 | 0.00% | 0 | 10 | 1/21/2025 | EST | ||||
| 100.00 | 29.00 | 30.50 | 40.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.04 | 1/16/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 24.30 | 25.60 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.91 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 30.10 | 35.10 | % | 0 | 0 | EST | |||||||
| 110.00 | 20.00 | 21.20 | % | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.06 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 25.40 | 30.40 | % | 0 | 0 | EST | |||||||
| 115.00 | 16.00 | 16.80 | 15.80 | +1.40 | +9.73% | 1 | 1 | 0.43 | 0.80 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 20.70 | 25.70 | % | 0 | 12 | EST | |||||||
| 120.00 | 12.30 | 12.80 | 18.80 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.72 | 0.02 | -0.08 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 15.60 | 20.60 | 26.20 | 0.00 | 0.00% | 0 | 30 | 1/21/2025 | EST | ||||
| 125.00 | 12.40 | 17.40 | % | 0 | 28 | EST | |||||||
| 125.00 | 9.20 | 9.50 | 8.86 | 0.00 | 0.00% | 5 | 39 | 0.41 | 0.62 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 8.40 | 13.40 | 11.90 | 0.00 | 0.00% | 0 | 186 | 1/31/2025 | EST | ||||
| 130.00 | 6.60 | 6.90 | 7.00 | +1.30 | +22.81% | 22 | 115 | 0.40 | 0.51 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 5.80 | 10.80 | 10.24 | 0.00 | 0.00% | 0 | 126 | 1/31/2025 | EST | ||||
| 135.00 | 4.50 | 4.80 | 4.60 | +0.40 | +9.53% | 22 | 255 | 0.39 | 0.40 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 3.00 | 3.20 | 3.12 | +0.22 | +7.59% | 8 | 61 | 0.39 | 0.30 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 2.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 213 | 1/27/2025 | EST | ||||
| 145.00 | 1.60 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 144 | 2/3/2025 | EST | ||||
| 145.00 | 1.90 | 2.10 | 2.00 | +0.45 | +29.04% | 8 | 80 | 0.39 | 0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 1.15 | 1.35 | 1.18 | +0.23 | +24.22% | 1 | 94 | 0.38 | 0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 0.70 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 171 | 1/31/2025 | EST | ||||
| 155.00 | 0.60 | 2.30 | 1.19 | -0.80 | -40.21% | 4 | 153 | 2/4/2025 | EST | ||||
| 155.00 | 0.70 | 0.85 | 0.57 | -0.09 | -13.64% | 2 | 20 | 0.38 | 0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 84 | 0.39 | 0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 5.00 | 1.11 | 0.00 | 0.00% | 0 | 106 | 1/30/2025 | EST | ||||
| 165.00 | 0.00 | 1.40 | 1.41 | 0.00 | 0.00% | 0 | 151 | 1/30/2025 | EST | ||||
| 165.00 | 0.10 | 0.45 | 1.45 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 88 | 1/27/2025 | EST | ||||
| 175.00 | 0.45 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 308 | 0.36 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/22/2025 9:27:54 AM EST |
| 175.00 | 0.00 | 2.50 | % | 0 | 308 | EST | |||||||
| 180.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 318 | 1/30/2025 | EST | ||||
| 180.00 | 0.30 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 325 | 0.37 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/22/2025 9:27:54 AM EST |
| 185.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 1,038 | 0.31 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/22/2025 9:27:54 AM EST |
| 185.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 1,038 | 1/27/2025 | EST | ||||
| 190.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 309 | 0.34 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/22/2025 9:27:54 AM EST |
| 190.00 | 0.00 | 0.85 | % | 0 | 309 | EST | |||||||
| 195.00 | 0.00 | 1.25 | 0.47 | 0.00 | 0.00% | 0 | 326 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/22/2025 9:27:54 AM EST |
| 195.00 | 0.00 | 5.00 | % | 0 | 326 | EST | |||||||
| 200.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 533 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/22/2025 9:27:54 AM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 533 | 1/31/2025 | EST | ||||
| 210.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 244 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/22/2025 9:27:54 AM EST |
| 210.00 | 0.00 | 5.00 | % | 0 | 244 | EST | |||||||
| 220.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/22/2025 9:27:54 AM EST |
| 220.00 | 0.00 | 5.00 | % | 0 | 130 | EST | |||||||
| 230.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/22/2025 9:27:54 AM EST |
| 230.00 | 0.00 | 5.00 | % | 0 | 44 | EST | |||||||
| 240.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/22/2025 9:27:54 AM EST |
| 240.00 | 0.00 | 5.00 | % | 0 | 107 | EST | |||||||
| 250.00 | 0.00 | 0.60 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/22/2025 9:27:54 AM EST |
| 250.00 | 0.00 | 5.00 | % | 0 | 17 | EST | |||||||
| 260.00 | 0.00 | 0.55 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/22/2025 9:27:54 AM EST |
| 260.00 | 0.00 | 5.00 | % | 0 | 1 | EST | |||||||
| 270.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 1/22/2025 9:27:54 AM EST |
| 270.00 | 0.00 | 5.00 | % | 0 | 2 | EST | |||||||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 280.00 | 0.00 | 5.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/22/2025 9:27:54 AM EST |
| 75.00 | 0.00 | 5.00 | % | 0 | 1 | EST | |||||||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 80.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 1/22/2025 9:27:54 AM EST | |||
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.03 | 0.00 | -0.01 | 12/20/2024 | 1/22/2025 9:27:54 AM EST |
| 95.00 | 0.00 | 5.00 | % | 0 | 16 | EST | |||||||
| 100.00 | 0.00 | 5.00 | % | 0 | 56 | EST | |||||||
| 100.00 | 0.55 | 0.70 | 0.60 | -0.07 | -10.45% | 1 | 10 | 0.50 | -0.06 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 0.85 | 1.00 | 0.95 | -0.20 | -17.40% | 1 | 14 | 0.48 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 105.00 | 0.15 | 5.10 | 0.80 | 0.00 | 0.00% | 0 | 259 | 1/23/2025 | EST | ||||
| 110.00 | 0.00 | 5.00 | 0.75 | 0.00 | 0.00% | 0 | 121 | 1/27/2025 | EST | ||||
| 110.00 | 1.35 | 1.55 | 1.48 | -0.52 | -26.00% | 1 | 16 | 0.44 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 115.00 | 0.10 | 5.10 | 0.55 | +0.45 | +450.00% | 2 | 34 | 2/4/2025 | EST | ||||
| 115.00 | 2.20 | 2.40 | 2.32 | -0.28 | -10.77% | 3 | 49 | 0.43 | -0.20 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 3.40 | 3.60 | 3.50 | -0.70 | -16.67% | 8 | 27 | 0.41 | -0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 120.00 | 0.30 | 5.30 | 0.70 | 0.00 | 0.00% | 0 | 232 | 1/28/2025 | EST | ||||
| 125.00 | 5.20 | 5.50 | 5.20 | -1.19 | -18.63% | 46 | 145 | 0.41 | -0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 125.00 | 0.90 | 5.90 | 3.60 | 0.00 | 0.00% | 5 | 178 | 2/4/2025 | EST | ||||
| 130.00 | 7.50 | 7.80 | 8.70 | -0.25 | -2.80% | 2 | 59 | 0.40 | -0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 130.00 | 1.90 | 6.90 | 4.53 | 0.00 | 0.00% | 0 | 388 | 2/3/2025 | EST | ||||
| 135.00 | 10.30 | 10.70 | 10.70 | -0.70 | -6.14% | 8 | 147 | 0.39 | -0.60 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 135.00 | 3.70 | 8.70 | 7.80 | +4.00 | +105.27% | 152 | 973 | 2/4/2025 | EST | ||||
| 140.00 | 13.10 | 14.20 | 11.50 | 0.00 | 0.00% | 0 | 180 | 0.36 | -0.70 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 140.00 | 6.70 | 11.70 | % | 0 | 417 | EST | |||||||
| 145.00 | 17.70 | 18.20 | 18.78 | 0.00 | 0.00% | 0 | 61 | 0.38 | -0.79 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 145.00 | 9.70 | 14.70 | 16.20 | 0.00 | 0.00% | 0 | 821 | 2/3/2025 | EST | ||||
| 150.00 | 22.00 | 22.60 | 15.20 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.85 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 150.00 | 13.10 | 18.10 | 12.77 | 0.00 | 0.00% | 0 | 340 | 1/31/2025 | EST | ||||
| 155.00 | 25.90 | 27.40 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 155.00 | 17.50 | 22.50 | 16.30 | 0.00 | 0.00% | 0 | 467 | 1/27/2025 | EST | ||||
| 160.00 | 30.80 | 32.20 | 34.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.94 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 160.00 | 21.70 | 26.70 | 21.47 | 0.00 | 0.00% | 0 | 357 | 1/31/2025 | EST | ||||
| 165.00 | 26.30 | 31.30 | 21.10 | 0.00 | 0.00% | 0 | 176 | 1/22/2025 | EST | ||||
| 165.00 | 35.70 | 37.30 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 40.70 | 42.20 | 29.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 170.00 | 31.40 | 36.40 | % | 0 | 199 | EST | |||||||
| 175.00 | 36.30 | 41.30 | % | 0 | 1,105 | EST | |||||||
| 175.00 | 32.30 | 35.80 | 41.24 | 0.00 | 0.00% | 0 | 1,508 | 0.00 | -0.98 | 0.00 | -0.01 | 1/14/2025 | 1/22/2025 9:27:54 AM EST |
| 180.00 | 37.20 | 40.20 | 44.50 | 0.00 | 0.00% | 0 | 87 | 0.00 | -0.99 | 0.00 | -0.01 | 12/30/2024 | 1/22/2025 9:27:54 AM EST |
| 180.00 | 41.30 | 46.30 | % | 0 | 87 | EST | |||||||
| 185.00 | 42.20 | 45.50 | 54.56 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 1/22/2025 9:27:54 AM EST |
| 185.00 | 46.20 | 51.20 | % | 0 | 14 | EST | |||||||
| 190.00 | 47.10 | 50.00 | 25.60 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 1/22/2025 9:27:54 AM EST |
| 190.00 | 51.10 | 56.10 | % | 0 | 11 | EST | |||||||
| 195.00 | 52.10 | 55.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 1/22/2025 9:27:54 AM EST |
| 195.00 | 56.20 | 61.20 | % | 0 | 0 | EST | |||||||
| 200.00 | 57.10 | 60.00 | 34.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/22/2025 9:27:54 AM EST |
| 200.00 | 61.20 | 66.20 | % | 0 | 0 | EST | |||||||
| 210.00 | 67.10 | 70.60 | 50.78 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/22/2025 9:27:54 AM EST |
| 210.00 | 71.30 | 76.30 | % | 0 | 0 | EST | |||||||
| 220.00 | 77.10 | 80.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 220.00 | 81.30 | 86.30 | % | 0 | 0 | EST | |||||||
| 230.00 | 87.10 | 90.80 | 46.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 1/22/2025 9:27:54 AM EST |
| 230.00 | 91.10 | 96.10 | % | 0 | 0 | EST | |||||||
| 240.00 | 97.10 | 99.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 240.00 | 101.20 | 106.20 | % | 0 | 0 | EST | |||||||
| 250.00 | 107.00 | 110.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 250.00 | 111.30 | 116.30 | % | 0 | 0 | EST | |||||||
| 260.00 | 117.00 | 120.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 260.00 | 121.30 | 126.30 | % | 0 | 0 | EST | |||||||
| 270.00 | 127.00 | 130.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 270.00 | 131.30 | 136.30 | % | 0 | 0 | EST | |||||||
| 280.00 | 137.00 | 140.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 9:27:54 AM EST | |||
| 280.00 | 141.20 | 146.20 | % | 0 | 0 | EST |