Options Chain for LENNAR CORP CL A (LEN) - $86.84 as of 4/1/2026 1:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 20.00 | 22.80 | 21.40 | 20.26 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.42 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 70.00 | 15.10 | 17.90 | 16.50 | % | 0.24 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 75.00 | 10.50 | 12.60 | 11.55 | % | 0.15 | 0 | 0 | 0.59 | 0.90 | 0.02 | -0.06 | 4/1/2026 3:59:50 PM EST | |||
| 80.00 | 6.40 | 7.30 | 6.85 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | 0.76 | 0.03 | -0.09 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 82.00 | 5.00 | 5.80 | 5.40 | 6.31 | +0.82 | +14.94% | 0.07 | 12 | 1 | 0.47 | 0.68 | 0.04 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 83.00 | 4.50 | 5.00 | 4.75 | 5.56 | +0.76 | +15.84% | 0.06 | 12 | 6 | 0.47 | 0.64 | 0.04 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 84.00 | 4.10 | 4.30 | 4.20 | 4.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.60 | 0.05 | -0.11 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 4.08 | +0.44 | +12.09% | 0.04 | 25 | 4 | 0.47 | 0.55 | 0.05 | -0.11 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 86.00 | 3.00 | 3.20 | 3.10 | 3.50 | +0.10 | +2.95% | 0.04 | 15 | 1 | 0.45 | 0.50 | 0.05 | -0.11 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 87.00 | 2.45 | 2.60 | 2.53 | 2.80 | -0.40 | -12.50% | 0.03 | 13 | 17 | 0.44 | 0.45 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 88.00 | 2.10 | 2.30 | 2.20 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.40 | 0.05 | -0.10 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 89.00 | 1.75 | 1.95 | 1.85 | 2.20 | % | 0.02 | 2 | 0 | 0.45 | 0.35 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST | |
| 90.00 | 1.45 | 1.70 | 1.58 | 1.90 | -0.10 | -5.00% | 0.02 | 3 | 125 | 0.45 | 0.31 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 91.00 | 1.15 | 1.35 | 1.25 | 1.45 | -0.25 | -14.71% | 0.01 | 25 | 19 | 0.44 | 0.26 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 92.00 | 0.95 | 1.15 | 1.05 | 1.25 | -0.55 | -30.56% | 0.01 | 11 | 20 | 0.45 | 0.23 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 93.00 | 0.60 | 1.05 | 0.83 | 1.00 | -2.00 | -66.67% | 0.01 | 25 | 4 | 0.44 | 0.19 | 0.04 | -0.07 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 94.00 | 0.45 | 0.85 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | 0.16 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 95.00 | 0.35 | 0.70 | 0.53 | 0.73 | +0.14 | +23.73% | 0.01 | 10 | 87 | 0.43 | 0.14 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 96.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.11 | 0.03 | -0.05 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 97.00 | 0.25 | 1.00 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | 0.10 | 0.02 | -0.04 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 98.00 | 0.10 | 0.65 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.08 | 0.02 | -0.04 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 99.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 14 | 0.54 | 0.06 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 383 | 0.49 | 0.05 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 101.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.04 | 0.01 | -0.02 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 102.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 103.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 15 | 0.52 | 0.03 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 104.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.02 | 0.01 | -0.01 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 11 | 771 | 0.54 | 0.02 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 3,401 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 374 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,030 | 0.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.15 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.06 | -24.00% | 0.00 | 5 | 26 | 0.62 | -0.03 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 75.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.10 | -18.19% | 0.01 | 6 | 57 | 0.53 | -0.10 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 80.00 | 1.20 | 1.30 | 1.25 | 1.15 | -0.02 | -1.71% | 0.02 | 6 | 1,333 | 0.49 | -0.24 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 82.00 | 1.75 | 1.95 | 1.85 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.32 | 0.04 | -0.10 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 83.00 | 2.10 | 2.35 | 2.23 | 1.80 | 0.00 | 0.00% | 0.03 | 5 | 48 | 0.48 | -0.36 | 0.04 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 84.00 | 2.50 | 2.75 | 2.63 | 2.22 | -0.78 | -26.00% | 0.03 | 10 | 20 | 0.47 | -0.40 | 0.05 | -0.11 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 85.00 | 2.90 | 3.20 | 3.05 | 2.95 | +0.37 | +14.35% | 0.04 | 35 | 457 | 0.47 | -0.45 | 0.05 | -0.11 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 86.00 | 3.40 | 3.90 | 3.65 | 3.10 | -0.06 | -1.90% | 0.04 | 54 | 6 | 0.48 | -0.50 | 0.05 | -0.11 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 87.00 | 3.90 | 4.20 | 4.05 | 3.77 | -0.43 | -10.24% | 0.05 | 27 | 48 | 0.46 | -0.55 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 88.00 | 4.50 | 4.70 | 4.60 | 4.20 | -0.40 | -8.70% | 0.05 | 84 | 78 | 0.45 | -0.60 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 89.00 | 4.70 | 5.40 | 5.05 | 4.70 | +1.50 | +46.88% | 0.06 | 15 | 7 | 0.42 | -0.65 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 90.00 | 5.40 | 6.10 | 5.75 | 5.40 | 0.00 | 0.00% | 0.06 | 33 | 1,926 | 0.41 | -0.69 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 91.00 | 6.10 | 6.90 | 6.50 | 5.47 | +1.87 | +51.95% | 0.07 | 1 | 17 | 0.41 | -0.74 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 92.00 | 6.00 | 7.70 | 6.85 | 6.50 | +2.24 | +52.59% | 0.07 | 10 | 4 | 0.47 | -0.77 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 93.00 | 6.70 | 8.50 | 7.60 | 7.45 | -0.55 | -6.88% | 0.08 | 1 | 2 | 0.49 | -0.81 | 0.04 | -0.07 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 94.00 | 7.60 | 9.70 | 8.65 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | -0.84 | 0.03 | -0.06 | 3/26/2026 | 4/1/2026 3:59:50 PM EST |
| 95.00 | 9.30 | 10.30 | 9.80 | 9.50 | +0.90 | +10.47% | 0.10 | 6 | 228 | 0.56 | -0.86 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 96.00 | 9.30 | 11.50 | 10.40 | % | 0.11 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.05 | 4/1/2026 3:59:50 PM EST | |||
| 97.00 | 10.30 | 13.10 | 11.70 | % | 0.12 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 98.00 | 11.20 | 14.10 | 12.65 | % | 0.13 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 99.00 | 12.10 | 15.20 | 13.65 | % | 0.14 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 100.00 | 13.10 | 15.00 | 14.05 | 11.69 | 0.00 | 0.00% | 0.14 | 0 | 287 | 0.65 | -0.95 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 101.00 | 14.10 | 17.20 | 15.65 | % | 0.15 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 102.00 | 15.00 | 17.90 | 16.45 | % | 0.16 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 103.00 | 15.40 | 19.40 | 17.40 | % | 0.17 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 104.00 | 16.50 | 20.40 | 18.45 | % | 0.18 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 4/1/2026 3:59:50 PM EST | |||
| 105.00 | 18.00 | 19.90 | 18.95 | 19.80 | +1.58 | +8.68% | 0.18 | 62 | 44 | 0.73 | -0.98 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 110.00 | 22.40 | 25.00 | 23.70 | 24.80 | +5.60 | +29.17% | 0.22 | 61 | 12 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 115.00 | 28.00 | 30.90 | 29.45 | 21.90 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:50 PM EST |
| 120.00 | 33.00 | 35.60 | 34.30 | 25.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:50 PM EST |
| 125.00 | 38.00 | 40.80 | 39.40 | 29.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:50 PM EST |
| 130.00 | 43.00 | 45.80 | 44.40 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 135.00 | 48.00 | 50.80 | 49.40 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 140.00 | 53.00 | 55.80 | 54.40 | 43.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:50 PM EST |
| 145.00 | 58.00 | 60.80 | 59.40 | 48.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:50 PM EST |
| 150.00 | 63.00 | 65.80 | 64.40 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 155.00 | 68.00 | 70.80 | 69.40 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 160.00 | 73.00 | 75.80 | 74.40 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 165.00 | 78.00 | 81.10 | 79.55 | % | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 170.00 | 83.00 | 85.60 | 84.30 | % | 0.50 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 175.00 | 88.00 | 90.70 | 89.35 | % | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST |