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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 14.80 | 17.70 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 107.00 | 11.90 | 16.10 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.06 | 2/21/2025 4:00:03 PM EST | |||
| 108.00 | 12.00 | 14.90 | % | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 109.00 | 11.10 | 13.90 | % | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 10.20 | 12.10 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.08 | 2/21/2025 4:00:03 PM EST | |||
| 111.00 | 9.40 | 11.20 | % | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.09 | 2/21/2025 4:00:03 PM EST | |||
| 112.00 | 8.60 | 10.40 | % | 0 | 0 | 0.51 | 0.83 | 0.03 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 113.00 | 7.70 | 9.40 | % | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.10 | 2/21/2025 4:00:03 PM EST | |||
| 114.00 | 6.80 | 9.80 | % | 0 | 0 | 0.62 | 0.78 | 0.03 | -0.11 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 6.00 | 9.00 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.74 | 0.03 | -0.12 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 5.40 | 6.80 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.71 | 0.04 | -0.13 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 117.00 | 4.50 | 6.20 | 5.10 | % | 1 | 0 | 0.33 | 0.67 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 118.00 | 4.20 | 5.80 | % | 0 | 0 | 0.37 | 0.63 | 0.04 | -0.13 | 2/21/2025 4:00:03 PM EST | |||
| 119.00 | 3.90 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.59 | 0.04 | -0.14 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 3.40 | 4.20 | 3.20 | -1.90 | -37.26% | 1 | 20 | 0.36 | 0.55 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 121.00 | 2.80 | 3.60 | 4.50 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.51 | 0.05 | -0.13 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 122.00 | 2.60 | 3.10 | 2.45 | -1.25 | -33.79% | 49 | 40 | 0.37 | 0.46 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 123.00 | 1.90 | 2.70 | 2.00 | -1.40 | -41.18% | 65 | 213 | 0.35 | 0.41 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 124.00 | 1.65 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 209 | 0.38 | 0.37 | 0.04 | -0.12 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 1.10 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.32 | 0.04 | -0.12 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 126.00 | 1.00 | 2.65 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.28 | 0.04 | -0.11 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 127.00 | 0.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.24 | 0.04 | -0.10 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 128.00 | 0.40 | 2.20 | 1.54 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.21 | 0.04 | -0.09 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 129.00 | 0.55 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.18 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.40 | 0.90 | 0.53 | -0.50 | -48.55% | 2 | 75 | 0.35 | 0.15 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 131.00 | 0.45 | 1.90 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.13 | 0.03 | -0.07 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 132.00 | 0.20 | 1.70 | 0.63 | 0.00 | 0.00% | 0 | 2,566 | 0.43 | 0.11 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 133.00 | 0.05 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 52 | 0.40 | 0.09 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 134.00 | 0.05 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.08 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.06 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 136.00 | 0.00 | 0.60 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.05 | 0.01 | -0.03 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 137.00 | 0.00 | 0.65 | 4.47 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.04 | 0.01 | -0.03 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 138.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.03 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 139.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.02 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.20 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.02 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 142.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,119 | 0.64 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 144.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.43 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 147.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 148.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 149.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.05 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.07 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 108.00 | 0.00 | 1.10 | % | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 109.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | -0.10 | 0.02 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 82 | 0.59 | -0.12 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 1.75 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.14 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 112.00 | 0.40 | 1.75 | 1.05 | -0.75 | -41.67% | 50 | 2 | 0.43 | -0.17 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 2.05 | 1.22 | 0.00 | 0.00% | 1 | 2 | 0.55 | -0.19 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 2.25 | 1.45 | -0.10 | -6.46% | 2 | 41 | 0.54 | -0.22 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.85 | 1.85 | 1.65 | +0.30 | +22.23% | 12 | 62 | 0.37 | -0.26 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 116.00 | 1.25 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.29 | 0.04 | -0.13 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 117.00 | 1.75 | 2.50 | 2.40 | +0.60 | +33.34% | 63 | 519 | 0.40 | -0.33 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 118.00 | 1.75 | 2.75 | 1.69 | -1.42 | -45.66% | 2 | 7 | 0.36 | -0.37 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 119.00 | 2.20 | 3.60 | 3.62 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.41 | 0.04 | -0.14 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 2.70 | 3.30 | 3.55 | +1.20 | +51.07% | 11 | 60 | 0.36 | -0.45 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 121.00 | 2.95 | 3.90 | 4.10 | +0.70 | +20.59% | 21 | 5 | 0.35 | -0.49 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 122.00 | 3.50 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.54 | 0.05 | -0.13 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 123.00 | 3.90 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.59 | 0.05 | -0.13 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 124.00 | 4.50 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.63 | 0.04 | -0.12 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 5.10 | 7.80 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.68 | 0.04 | -0.12 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 126.00 | 5.90 | 7.50 | 7.94 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.72 | 0.04 | -0.11 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 127.00 | 6.10 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 67 | 0.44 | -0.76 | 0.04 | -0.10 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 128.00 | 6.90 | 9.40 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.79 | 0.04 | -0.09 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 129.00 | 7.70 | 9.90 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.82 | 0.03 | -0.08 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 8.90 | 10.60 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.85 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 131.00 | 9.50 | 12.20 | % | 0 | 0 | 0.59 | -0.87 | 0.03 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 132.00 | 10.50 | 13.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.89 | 0.02 | -0.06 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 133.00 | 11.20 | 14.50 | % | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 134.00 | 12.40 | 15.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.92 | 0.02 | -0.05 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 12.50 | 17.00 | 10.26 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.94 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 136.00 | 14.00 | 17.30 | 7.63 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.95 | 0.01 | -0.03 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 137.00 | 14.90 | 18.20 | 8.23 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.96 | 0.01 | -0.03 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 138.00 | 16.00 | 19.00 | 15.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.97 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 139.00 | 17.20 | 20.10 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 17.90 | 21.00 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 141.00 | 18.80 | 21.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 142.00 | 19.90 | 24.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 143.00 | 20.60 | 25.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 144.00 | 21.50 | 25.80 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 22.90 | 25.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 146.00 | 23.10 | 28.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 147.00 | 24.30 | 28.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 148.00 | 25.30 | 29.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 149.00 | 26.20 | 30.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 27.10 | 32.00 | 28.90 | % | 2 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 155.00 | 32.30 | 37.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 37.30 | 41.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 42.10 | 46.90 | 43.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |