Options Chain for LENNAR CORP CL A (LEN) - $93.72 as of 3/20/2026 3:23:06 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 | 24.60 | 27.10 | 25.85 | 25.73 | -6.27 | -19.60% | 0.40 | 1 | 1 | 1.12 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 19.90 | 22.10 | 21.00 | % | 0.30 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 75.00 | 15.10 | 17.60 | 16.35 | % | 0.22 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 80.00 | 11.00 | 12.70 | 11.85 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | 0.85 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 6.60 | 8.30 | 7.45 | 11.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.72 | 0.03 | -0.08 | 3/13/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 3.90 | 4.80 | 4.35 | 4.88 | -4.32 | -46.96% | 0.05 | 7 | 17 | 0.39 | 0.55 | 0.04 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 1.70 | 2.70 | 2.20 | 2.20 | -1.35 | -38.03% | 0.02 | 28 | 46 | 0.38 | 0.36 | 0.04 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 0.90 | 1.40 | 1.15 | 1.09 | -0.81 | -42.64% | 0.01 | 68 | 394 | 0.40 | 0.21 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.51 | -0.39 | -43.34% | 0.00 | 517 | 613 | 0.40 | 0.11 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.08 | -23.53% | 0.00 | 12,554 | 12,783 | 0.42 | 0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.47 | 0.03 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.06 | +60.00% | 0.00 | 12,503 | 12,728 | 0.66 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 156 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.40 | -80.00% | 0.00 | 16 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 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 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | -0.04 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 0.40 | 0.75 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.08 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 0.90 | 1.20 | 1.05 | 1.07 | +0.35 | +48.62% | 0.01 | 93 | 235 | 0.48 | -0.15 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 1.90 | 2.20 | 2.05 | 2.30 | +0.85 | +58.63% | 0.02 | 45 | 392 | 0.45 | -0.28 | 0.03 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 3.60 | 4.30 | 3.95 | 4.00 | +1.23 | +44.41% | 0.04 | 88 | 1,664 | 0.43 | -0.45 | 0.04 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 6.40 | 7.30 | 6.85 | 6.80 | +2.00 | +41.67% | 0.07 | 102 | 289 | 0.43 | -0.64 | 0.04 | -0.07 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 9.80 | 11.10 | 10.45 | 10.75 | +2.90 | +36.95% | 0.10 | 7 | 304 | 0.46 | -0.79 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 13.60 | 16.10 | 14.85 | 12.58 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.58 | -0.89 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 18.30 | 20.60 | 19.45 | 18.23 | +1.83 | +11.16% | 0.18 | 10 | 34 | 0.60 | -0.94 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 22.90 | 26.60 | 24.75 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.91 | -0.97 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 28.20 | 31.40 | 29.80 | 25.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.93 | -0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 32.90 | 36.60 | 34.75 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 38.00 | 41.60 | 39.80 | 20.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 42.90 | 46.60 | 44.75 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 47.90 | 51.60 | 49.75 | 43.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 52.90 | 56.60 | 54.75 | 48.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 57.90 | 61.60 | 59.75 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 155.00 | 62.90 | 66.60 | 64.75 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 160.00 | 67.70 | 71.60 | 69.65 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 165.00 | 72.70 | 76.60 | 74.65 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 170.00 | 77.80 | 81.60 | 79.70 | % | 0.47 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 82.90 | 86.60 | 84.75 | % | 0.48 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST |