Options Chain for LENNAR CORP CL A (LEN) - $113.93 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 27.80 | 30.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 23.50 | 24.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 18.70 | 20.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 13.90 | 15.20 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 101.00 | 13.00 | 14.30 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 102.00 | 12.10 | 13.30 | 13.21 | % | 1 | 0 | 0.58 | 0.92 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 103.00 | 11.20 | 12.20 | % | 0 | 0 | 0.46 | 0.90 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 104.00 | 10.10 | 10.90 | % | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 9.50 | 10.60 | 14.98 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.86 | 0.02 | -0.09 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 106.00 | 8.70 | 9.80 | % | 0 | 0 | 0.39 | 0.83 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 107.00 | 7.30 | 8.60 | % | 0 | 0 | 0.33 | 0.80 | 0.03 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 108.00 | 7.10 | 8.20 | % | 0 | 0 | 0.39 | 0.77 | 0.03 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 109.00 | 6.40 | 6.60 | % | 0 | 0 | 0.39 | 0.73 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 5.60 | 5.90 | 5.90 | % | 20 | 0 | 0.38 | 0.69 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 111.00 | 5.00 | 6.00 | % | 0 | 0 | 0.38 | 0.65 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 112.00 | 4.40 | 4.60 | 5.30 | -0.50 | -8.63% | 2 | 3 | 0.38 | 0.61 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 113.00 | 3.80 | 4.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.56 | 0.05 | -0.13 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 114.00 | 3.30 | 3.50 | 4.10 | -0.30 | -6.82% | 2 | 1 | 0.38 | 0.52 | 0.05 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 2.80 | 3.00 | 3.95 | -1.86 | -32.02% | 10 | 2 | 0.38 | 0.47 | 0.05 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 116.00 | 1.85 | 2.55 | % | 0 | 0 | 0.37 | 0.42 | 0.05 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 117.00 | 2.00 | 2.15 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.38 | 0.05 | -0.12 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 118.00 | 1.65 | 1.80 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.33 | 0.04 | -0.11 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 119.00 | 1.35 | 1.50 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.29 | 0.04 | -0.10 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 1.10 | 1.25 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.25 | 0.04 | -0.10 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 121.00 | 0.90 | 1.05 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.21 | 0.04 | -0.09 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 122.00 | 0.70 | 0.85 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.18 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 123.00 | 0.45 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.15 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 124.00 | 0.40 | 0.55 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.13 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.30 | 0.45 | 1.25 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.10 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 126.00 | 0.25 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.09 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 127.00 | 0.15 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.07 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 128.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.06 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 129.00 | 0.00 | 0.30 | 0.17 | -0.21 | -55.27% | 2 | 9 | 0.36 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 1.55 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.03 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 132.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.02 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.70 | +0.47 | +204.35% | 4 | 11 | 0.55 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 0.30 | 1.09 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.35 | 0.66 | -0.09 | -12.00% | 4 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.89 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 274 | 0.48 | -0.05 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 101.00 | 0.20 | 0.45 | % | 0 | 0 | 0.45 | -0.07 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 102.00 | 0.30 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.08 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 103.00 | 0.40 | 0.55 | % | 0 | 0 | 0.44 | -0.10 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 104.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.12 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.60 | 0.75 | 0.52 | +0.19 | +57.58% | 1 | 41 | 0.41 | -0.14 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 106.00 | 0.75 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.17 | 0.03 | -0.09 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 107.00 | 0.95 | 1.05 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.20 | 0.03 | -0.10 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 108.00 | 1.15 | 1.30 | 1.20 | +0.70 | +140.00% | 4 | 53 | 0.40 | -0.23 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 109.00 | 1.40 | 1.60 | 1.15 | +0.40 | +53.34% | 5 | 1 | 0.40 | -0.27 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 1.70 | 1.85 | 1.35 | +0.48 | +55.18% | 1 | 31 | 0.39 | -0.31 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 111.00 | 1.35 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.35 | 0.04 | -0.12 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 112.00 | 2.40 | 2.55 | 1.90 | +0.78 | +69.65% | 2 | 20 | 0.38 | -0.39 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 113.00 | 2.00 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.44 | 0.05 | -0.13 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 114.00 | 3.30 | 3.50 | % | 0 | 0 | 0.38 | -0.48 | 0.05 | -0.13 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 3.80 | 4.00 | 3.00 | +1.12 | +59.58% | 6 | 4 | 0.38 | -0.53 | 0.05 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 116.00 | 4.30 | 4.60 | 3.60 | -1.90 | -34.55% | 3 | 12 | 0.38 | -0.58 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 117.00 | 4.90 | 5.20 | % | 0 | 0 | 0.38 | -0.62 | 0.05 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 118.00 | 5.60 | 5.90 | 5.47 | +2.12 | +63.29% | 2 | 18 | 0.37 | -0.67 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 119.00 | 6.30 | 6.60 | 5.50 | +1.60 | +41.03% | 1 | 5 | 0.37 | -0.71 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 7.00 | 7.30 | 5.60 | -2.10 | -27.28% | 2 | 8 | 0.36 | -0.75 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 121.00 | 7.70 | 8.30 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.79 | 0.04 | -0.09 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 122.00 | 8.10 | 9.60 | % | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 123.00 | 9.40 | 9.80 | 5.57 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.85 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 124.00 | 9.80 | 10.90 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.87 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 10.50 | 11.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.90 | 0.02 | -0.05 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 126.00 | 11.70 | 12.80 | 12.20 | % | 2 | 0 | 0.50 | -0.91 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 127.00 | 12.50 | 13.90 | 11.00 | +1.00 | +10.00% | 2 | 4 | 0.51 | -0.93 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 128.00 | 13.60 | 14.60 | 9.61 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.94 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 129.00 | 14.50 | 15.70 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 15.60 | 16.70 | 11.63 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.96 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 131.00 | 16.40 | 17.90 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 132.00 | 17.50 | 18.40 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 133.00 | 18.50 | 19.80 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 134.00 | 19.30 | 20.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 20.50 | 21.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 136.00 | 21.20 | 22.60 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 25.30 | 26.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 30.10 | 31.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 34.50 | 37.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 39.30 | 42.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 44.80 | 46.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 49.20 | 52.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |