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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 37.30 | 41.30 | 39.30 | % | 0.56 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 32.40 | 36.30 | 34.35 | % | 0.46 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 28.10 | 31.00 | 29.55 | % | 0.37 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 23.20 | 26.20 | 24.70 | % | 0.29 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 90.00 | 18.40 | 21.40 | 19.90 | % | 0.22 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 95.00 | 13.90 | 17.00 | 15.45 | % | 0.16 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.06 | 1/30/2026 4:00:04 PM EST | |||
| 98.00 | 11.10 | 14.60 | 12.85 | % | 0.13 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 99.00 | 10.30 | 13.80 | 12.05 | % | 0.12 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 9.20 | 13.10 | 11.15 | % | 0.11 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 101.00 | 8.70 | 12.30 | 10.50 | % | 0.10 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 102.00 | 8.80 | 10.10 | 9.45 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 103.00 | 8.40 | 9.40 | 8.90 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 104.00 | 6.20 | 10.20 | 8.20 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.02 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 105.00 | 7.10 | 8.10 | 7.60 | % | 0.07 | 0 | 0 | 0.39 | 0.64 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 106.00 | 5.40 | 8.90 | 7.15 | % | 0.07 | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 107.00 | 5.80 | 6.90 | 6.35 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 108.00 | 5.00 | 6.50 | 5.75 | % | 0.05 | 0 | 0 | 0.38 | 0.56 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 109.00 | 4.70 | 5.90 | 5.30 | % | 0.05 | 0 | 0 | 0.38 | 0.53 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 4.10 | 5.40 | 4.75 | 6.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.50 | 0.03 | -0.08 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 111.00 | 3.70 | 5.20 | 4.45 | 3.97 | -1.80 | -31.20% | 0.04 | 1 | 1 | 0.39 | 0.47 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 112.00 | 3.00 | 4.50 | 3.75 | % | 0.03 | 0 | 0 | 0.36 | 0.44 | 0.03 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 113.00 | 2.95 | 4.50 | 3.73 | % | 0.03 | 0 | 0 | 0.39 | 0.41 | 0.03 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 114.00 | 1.50 | 3.70 | 2.60 | % | 0.02 | 0 | 0 | 0.33 | 0.37 | 0.03 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 2.35 | 3.60 | 2.98 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.34 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 116.00 | 1.65 | 3.10 | 2.38 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.03 | -0.06 | 1/30/2026 4:00:04 PM EST | |||
| 117.00 | 1.40 | 3.10 | 2.25 | % | 0.02 | 0 | 0 | 0.37 | 0.27 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 118.00 | 1.55 | 2.60 | 2.08 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 119.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.03 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 120.00 | 0.25 | 1.85 | 1.05 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.16 | 0.02 | -0.04 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 121.00 | 1.05 | 2.20 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | 0.16 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 1.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.14 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 124.00 | 0.00 | 2.90 | 1.45 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.11 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 126.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 127.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 128.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 129.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 131.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 132.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 133.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.05 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.10 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.75 | 1.75 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | -0.18 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 99.00 | 1.35 | 3.80 | 2.58 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 100.00 | 0.15 | 2.80 | 1.48 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.26 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 101.00 | 1.35 | 2.60 | 1.98 | % | 0.02 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 102.00 | 2.00 | 3.20 | 2.60 | 2.40 | % | 0.03 | 10 | 0 | 0.42 | -0.29 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 103.00 | 2.05 | 3.30 | 2.68 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.31 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 104.00 | 2.20 | 3.70 | 2.95 | % | 0.03 | 0 | 0 | 0.39 | -0.33 | 0.02 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 105.00 | 2.85 | 4.20 | 3.53 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.41 | -0.36 | 0.03 | -0.08 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 106.00 | 2.00 | 4.30 | 3.15 | % | 0.03 | 0 | 0 | 0.35 | -0.38 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 107.00 | 3.60 | 4.70 | 4.15 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 108.00 | 3.80 | 5.00 | 4.40 | 4.42 | % | 0.04 | 3 | 0 | 0.38 | -0.44 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 109.00 | 4.50 | 5.60 | 5.05 | % | 0.05 | 0 | 0 | 0.39 | -0.47 | 0.03 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 110.00 | 4.90 | 5.90 | 5.40 | 4.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.38 | -0.50 | 0.03 | -0.08 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 111.00 | 5.60 | 6.70 | 6.15 | 6.07 | +0.47 | +8.40% | 0.06 | 2 | 5 | 0.39 | -0.53 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 112.00 | 6.10 | 7.70 | 6.90 | % | 0.06 | 0 | 0 | 0.40 | -0.56 | 0.03 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 113.00 | 6.30 | 7.80 | 7.05 | % | 0.06 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 114.00 | 7.40 | 8.90 | 8.15 | % | 0.07 | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.07 | 1/30/2026 4:00:04 PM EST | |||
| 115.00 | 7.80 | 9.20 | 8.50 | % | 0.07 | 0 | 0 | 0.38 | -0.66 | 0.03 | -0.06 | 1/30/2026 4:00:04 PM EST | |||
| 116.00 | 7.20 | 10.80 | 9.00 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.06 | 1/30/2026 4:00:04 PM EST | |||
| 117.00 | 9.30 | 10.60 | 9.95 | % | 0.09 | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 118.00 | 8.60 | 12.70 | 10.65 | % | 0.09 | 0 | 0 | 0.54 | -0.76 | 0.03 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 119.00 | 9.40 | 13.40 | 11.40 | 11.75 | % | 0.10 | 1 | 0 | 0.55 | -0.81 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 120.00 | 11.20 | 13.60 | 12.40 | % | 0.10 | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 121.00 | 11.50 | 14.80 | 13.15 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 122.00 | 12.30 | 15.50 | 13.90 | % | 0.11 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 123.00 | 13.40 | 16.30 | 14.85 | % | 0.12 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 124.00 | 13.90 | 17.20 | 15.55 | % | 0.13 | 0 | 0 | 0.54 | -0.89 | 0.02 | -0.03 | 1/30/2026 4:00:04 PM EST | |||
| 125.00 | 14.90 | 18.30 | 16.60 | % | 0.13 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 126.00 | 15.90 | 19.00 | 17.45 | % | 0.14 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 127.00 | 16.50 | 19.90 | 18.20 | % | 0.14 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 128.00 | 17.50 | 21.00 | 19.25 | % | 0.15 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 129.00 | 18.60 | 21.90 | 20.25 | % | 0.16 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 130.00 | 19.50 | 23.00 | 21.25 | % | 0.16 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 131.00 | 20.50 | 23.90 | 22.20 | % | 0.17 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 132.00 | 21.40 | 24.80 | 23.10 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 133.00 | 22.70 | 25.60 | 24.15 | % | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 24.50 | 27.70 | 26.10 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 140.00 | 29.20 | 32.60 | 30.90 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 145.00 | 34.10 | 38.00 | 36.05 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 150.00 | 39.10 | 43.00 | 41.05 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 155.00 | 44.10 | 48.00 | 46.05 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |