Options Chain for LENNAR CORP CL A (LEN) - $120.57 as of 2/21/2025 8:45:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.70 | 59.00 | 73.50 | 0.00 | 0.00% | 0 | 2 | 1/21/2025 | EST | ||||
| 80.00 | 50.50 | 54.00 | 68.60 | 0.00 | 0.00% | 0 | 2 | 1/21/2025 | EST | ||||
| 85.00 | 45.50 | 49.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 40.70 | 44.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 25.10 | 27.70 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 35.50 | 39.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 20.60 | 22.30 | 40.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.05 | 1/16/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 31.00 | 34.00 | 48.00 | 0.00 | 0.00% | 0 | 10 | 1/21/2025 | EST | ||||
| 105.00 | 16.00 | 17.80 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.87 | 0.01 | -0.07 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 26.00 | 29.50 | % | 0 | 0 | EST | |||||||
| 110.00 | 21.00 | 24.50 | 26.80 | 0.00 | 0.00% | 0 | 3 | 2/7/2025 | EST | ||||
| 110.00 | 11.50 | 14.20 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.80 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 7.90 | 10.20 | 8.70 | -1.05 | -10.77% | 1 | 6 | 0.43 | 0.69 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 17.10 | 20.00 | % | 0 | 12 | EST | |||||||
| 120.00 | 12.10 | 16.00 | 17.45 | 0.00 | 0.00% | 0 | 31 | 2/11/2025 | EST | ||||
| 120.00 | 6.20 | 6.70 | 5.90 | -1.70 | -22.37% | 13 | 65 | 0.45 | 0.55 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 2.75 | 4.70 | 4.08 | -1.02 | -20.00% | 14 | 130 | 0.41 | 0.41 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 8.50 | 12.00 | 10.20 | 0.00 | 0.00% | 0 | 30 | 2/19/2025 | EST | ||||
| 130.00 | 1.75 | 2.60 | 2.45 | -0.58 | -19.15% | 3,697 | 493 | 0.40 | 0.29 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 5.80 | 8.50 | 10.44 | 0.00 | 0.00% | 0 | 185 | 2/10/2025 | EST | ||||
| 135.00 | 0.95 | 2.00 | 1.42 | -0.38 | -21.12% | 12 | 347 | 0.42 | 0.19 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 2.80 | 5.60 | 5.69 | 0.00 | 0.00% | 0 | 128 | 2/18/2025 | EST | ||||
| 140.00 | 1.20 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 210 | 2/19/2025 | EST | ||||
| 140.00 | 0.55 | 1.40 | 0.81 | -0.18 | -18.19% | 7 | 108 | 0.43 | 0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.80 | 5.00 | 2.25 | 0.00 | 0.00% | 0 | 129 | 2/18/2025 | EST | ||||
| 145.00 | 0.25 | 1.25 | 0.40 | -0.15 | -27.28% | 31 | 81 | 0.47 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 1.25 | 0.15 | -0.15 | -50.00% | 38 | 186 | 0.49 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.35 | 3.90 | 1.80 | 0.00 | 0.00% | 0 | 165 | 2/19/2025 | EST | ||||
| 155.00 | 0.65 | 1.25 | 1.05 | -0.07 | -6.25% | 40 | 143 | 2/21/2025 | EST | ||||
| 155.00 | 0.10 | 0.85 | 0.10 | -0.15 | -60.00% | 10 | 87 | 0.53 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 133 | 0.74 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.30 | 1.10 | 0.50 | -0.46 | -47.92% | 1 | 104 | 2/21/2025 | EST | ||||
| 165.00 | 0.00 | 0.90 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 151 | 1/30/2025 | EST | ||||
| 170.00 | 0.00 | 0.45 | 0.18 | +0.13 | +260.00% | 1 | 88 | 2/21/2025 | EST | ||||
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 253 | 2/18/2025 | EST | ||||
| 180.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 315 | 2/20/2025 | EST | ||||
| 185.00 | 0.00 | 2.60 | 0.07 | 0.00 | 0.00% | 0 | 1,037 | 2/18/2025 | EST | ||||
| 190.00 | 0.00 | 0.65 | % | 0 | 309 | EST | |||||||
| 195.00 | 0.00 | 1.50 | % | 0 | 326 | EST | |||||||
| 200.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 521 | 2/18/2025 | EST | ||||
| 210.00 | 0.00 | 0.55 | % | 0 | 244 | EST | |||||||
| 220.00 | 0.00 | 1.50 | % | 0 | 130 | EST | |||||||
| 230.00 | 0.00 | 4.80 | % | 0 | 44 | EST | |||||||
| 240.00 | 0.00 | 0.05 | % | 0 | 107 | EST | |||||||
| 250.00 | 0.00 | 4.80 | % | 0 | 17 | EST | |||||||
| 260.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 270.00 | 0.00 | 4.80 | % | 0 | 2 | EST | |||||||
| 280.00 | 0.00 | 4.80 | % | 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 | 4.80 | % | 0 | 1 | EST | |||||||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.35 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.04 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.15 | % | 0 | 16 | EST | |||||||
| 100.00 | 0.40 | 0.90 | 0.80 | +0.15 | +23.08% | 26 | 63 | 0.51 | -0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.30 | 0.31 | 0.00 | 0.00% | 0 | 56 | 2/10/2025 | EST | ||||
| 105.00 | 0.15 | 1.80 | 0.28 | 0.00 | 0.00% | 0 | 256 | 2/18/2025 | EST | ||||
| 105.00 | 0.40 | 1.45 | 1.30 | +0.23 | +21.50% | 5 | 73 | 0.44 | -0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 1.30 | 2.40 | 2.20 | +0.55 | +33.34% | 8 | 259 | 0.45 | -0.20 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.15 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 99 | 2/19/2025 | EST | ||||
| 115.00 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 32 | 2/14/2025 | EST | ||||
| 115.00 | 2.10 | 5.30 | 3.28 | +0.58 | +21.49% | 6 | 129 | 0.42 | -0.31 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 5.20 | 5.70 | 5.00 | +0.50 | +11.12% | 69 | 530 | 0.44 | -0.45 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.50 | 2.50 | 2.00 | +0.41 | +25.79% | 6 | 248 | 2/21/2025 | EST | ||||
| 125.00 | 0.90 | 4.50 | 3.10 | +1.90 | +158.34% | 6 | 186 | 2/21/2025 | EST | ||||
| 125.00 | 6.80 | 8.40 | 8.12 | +1.12 | +16.00% | 20 | 259 | 0.39 | -0.59 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 10.90 | 12.20 | 12.35 | +2.35 | +23.50% | 2 | 148 | 0.43 | -0.71 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 2.50 | 5.80 | 3.55 | 0.00 | 0.00% | 0 | 379 | 2/20/2025 | EST | ||||
| 135.00 | 5.50 | 8.00 | 7.30 | -0.50 | -6.41% | 1 | 780 | 2/21/2025 | EST | ||||
| 135.00 | 14.80 | 16.90 | 16.00 | +2.20 | +15.95% | 7 | 138 | 0.45 | -0.81 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 18.60 | 21.30 | 19.86 | +1.80 | +9.97% | 2 | 230 | 0.63 | -0.88 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 9.50 | 11.50 | 9.70 | -0.55 | -5.37% | 1 | 404 | 2/21/2025 | EST | ||||
| 145.00 | 23.40 | 26.00 | 18.78 | 0.00 | 0.00% | 0 | 61 | 0.67 | -0.92 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 13.50 | 16.00 | 10.90 | 0.00 | 0.00% | 0 | 821 | 2/10/2025 | EST | ||||
| 150.00 | 28.30 | 30.30 | 27.56 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.95 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 16.50 | 20.00 | 19.45 | 0.00 | 0.00% | 0 | 339 | 2/19/2025 | EST | ||||
| 155.00 | 32.70 | 36.70 | 27.32 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 21.50 | 25.00 | 19.10 | 0.00 | 0.00% | 0 | 467 | 2/7/2025 | EST | ||||
| 160.00 | 26.50 | 29.90 | 26.90 | 0.00 | 0.00% | 0 | 347 | 2/18/2025 | EST | ||||
| 160.00 | 37.80 | 41.70 | 34.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 42.90 | 45.90 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 31.50 | 34.80 | 28.05 | 0.00 | 0.00% | 0 | 169 | 2/5/2025 | EST | ||||
| 170.00 | 36.50 | 40.00 | 37.00 | 0.00 | 0.00% | 0 | 119 | 2/12/2025 | EST | ||||
| 170.00 | 47.90 | 50.90 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 41.50 | 45.00 | 40.90 | 0.00 | 0.00% | 0 | 1,642 | 2/20/2025 | EST | ||||
| 180.00 | 46.50 | 50.00 | 45.90 | 0.00 | 0.00% | 0 | 86 | 2/20/2025 | EST | ||||
| 185.00 | 51.50 | 54.80 | % | 0 | 0 | EST | |||||||
| 190.00 | 56.50 | 60.00 | % | 0 | 11 | EST | |||||||
| 195.00 | 61.50 | 65.00 | % | 0 | 0 | EST | |||||||
| 200.00 | 66.50 | 70.00 | % | 0 | 0 | EST | |||||||
| 210.00 | 76.50 | 80.00 | % | 0 | 0 | EST | |||||||
| 220.00 | 86.50 | 90.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 96.50 | 100.00 | % | 0 | 0 | EST | |||||||
| 240.00 | 106.50 | 109.80 | % | 0 | 0 | EST | |||||||
| 250.00 | 116.50 | 120.00 | % | 0 | 0 | EST | |||||||
| 260.00 | 126.50 | 130.00 | % | 0 | 0 | EST | |||||||
| 270.00 | 136.50 | 140.00 | % | 0 | 0 | EST | |||||||
| 280.00 | 146.50 | 149.80 | % | 0 | 0 | EST |