Options Chain for LENNAR CORP CL A (LEN) - $96.10 as of 3/12/2026 6:16:38 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 | 21.70 | 25.50 | 23.60 | % | 0.34 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 75.00 | 17.00 | 20.80 | 18.90 | % | 0.25 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 80.00 | 13.20 | 16.40 | 14.80 | % | 0.18 | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 85.00 | 9.60 | 12.60 | 11.10 | % | 0.13 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 86.00 | 9.30 | 12.00 | 10.65 | % | 0.12 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 87.00 | 8.90 | 11.30 | 10.10 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 88.00 | 8.30 | 10.70 | 9.50 | % | 0.11 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 89.00 | 7.70 | 10.10 | 8.90 | % | 0.10 | 0 | 0 | 0.54 | 0.64 | 0.02 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 90.00 | 6.80 | 8.80 | 7.80 | 8.70 | -1.30 | -13.00% | 0.09 | 117 | 119 | 0.49 | 0.61 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 91.00 | 6.60 | 9.00 | 7.80 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.03 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 92.00 | 6.00 | 8.50 | 7.25 | % | 0.08 | 0 | 0 | 0.53 | 0.56 | 0.03 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 93.00 | 5.60 | 7.30 | 6.45 | 6.50 | % | 0.07 | 5 | 0 | 0.50 | 0.54 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 94.00 | 5.10 | 6.50 | 5.80 | 6.40 | % | 0.06 | 2 | 0 | 0.49 | 0.51 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 95.00 | 4.60 | 6.20 | 5.40 | 5.90 | % | 0.06 | 32 | 0 | 0.49 | 0.49 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 96.00 | 4.00 | 5.60 | 4.80 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | 0.46 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 97.00 | 2.80 | 6.00 | 4.40 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.03 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 98.00 | 3.40 | 4.80 | 4.10 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.41 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 99.00 | 3.20 | 4.60 | 3.90 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 100.00 | 2.00 | 5.20 | 3.60 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.36 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 101.00 | 2.05 | 4.70 | 3.38 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 102.00 | 1.90 | 4.40 | 3.15 | 2.99 | % | 0.03 | 2 | 0 | 0.50 | 0.32 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 103.00 | 1.50 | 4.40 | 2.95 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.30 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 104.00 | 0.70 | 4.20 | 2.45 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 105.00 | 0.40 | 4.00 | 2.20 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.26 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 106.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 107.00 | 0.30 | 3.60 | 1.95 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 108.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.66 | 0.21 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 109.00 | 0.10 | 3.40 | 1.75 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.19 | 0.02 | -0.05 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 3.30 | 1.70 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.18 | 0.02 | -0.05 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.69 | 0.16 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 112.00 | 0.00 | 3.10 | 1.55 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.15 | 0.02 | -0.04 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 114.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 116.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 117.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 118.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 119.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.07 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 2.50 | 1.25 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.07 | 0.01 | -0.02 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.01 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 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 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.79 | -0.09 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 80.00 | 0.70 | 3.90 | 2.30 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.58 | -0.16 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 85.00 | 2.30 | 3.60 | 2.95 | 2.50 | % | 0.03 | 5 | 0 | 0.51 | -0.26 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 86.00 | 1.85 | 3.70 | 2.78 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 87.00 | 1.75 | 4.40 | 3.08 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 88.00 | 2.05 | 4.90 | 3.48 | % | 0.04 | 0 | 0 | 0.46 | -0.34 | 0.02 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 89.00 | 2.45 | 5.10 | 3.78 | % | 0.04 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 90.00 | 4.10 | 5.40 | 4.75 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | -0.39 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 91.00 | 3.40 | 5.90 | 4.65 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.41 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 92.00 | 3.80 | 6.60 | 5.20 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.03 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 93.00 | 5.10 | 6.60 | 5.85 | 3.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.46 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 94.00 | 5.80 | 7.50 | 6.65 | 6.30 | % | 0.07 | 2 | 0 | 0.49 | -0.49 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 95.00 | 5.80 | 7.70 | 6.75 | 6.60 | +1.75 | +36.09% | 0.07 | 2 | 2 | 0.45 | -0.51 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 96.00 | 7.00 | 8.30 | 7.65 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.03 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 97.00 | 6.60 | 9.40 | 8.00 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.03 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 98.00 | 8.20 | 9.50 | 8.85 | 6.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.59 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 99.00 | 7.90 | 10.60 | 9.25 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 100.00 | 9.00 | 12.20 | 10.60 | 10.20 | % | 0.11 | 3 | 0 | 0.50 | -0.64 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 101.00 | 9.30 | 12.00 | 10.65 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 102.00 | 10.00 | 13.20 | 11.60 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 103.00 | 10.80 | 13.40 | 12.10 | % | 0.12 | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 104.00 | 11.60 | 15.40 | 13.50 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 105.00 | 12.40 | 16.20 | 14.30 | % | 0.14 | 0 | 0 | 0.69 | -0.74 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 106.00 | 13.20 | 16.90 | 15.05 | % | 0.14 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 107.00 | 14.00 | 17.50 | 15.75 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.78 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 108.00 | 14.90 | 18.30 | 16.60 | % | 0.15 | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 109.00 | 15.80 | 18.90 | 17.35 | % | 0.16 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 110.00 | 16.70 | 19.20 | 17.95 | 15.99 | +6.99 | +77.67% | 0.16 | 1 | 1 | 0.61 | -0.82 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 111.00 | 17.60 | 20.80 | 19.20 | % | 0.17 | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 112.00 | 18.50 | 21.70 | 20.10 | % | 0.18 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 113.00 | 19.40 | 22.80 | 21.10 | % | 0.19 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 114.00 | 20.30 | 23.10 | 21.70 | 19.71 | % | 0.19 | 21 | 0 | 0.61 | -0.87 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 115.00 | 21.20 | 24.80 | 23.00 | % | 0.20 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 116.00 | 22.20 | 25.50 | 23.85 | % | 0.21 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 117.00 | 23.10 | 26.40 | 24.75 | % | 0.21 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 118.00 | 24.10 | 27.30 | 25.70 | 20.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | -0.91 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 119.00 | 25.00 | 28.30 | 26.65 | % | 0.22 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 120.00 | 26.00 | 29.30 | 27.65 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.80 | -0.93 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 121.00 | 26.90 | 30.20 | 28.55 | % | 0.24 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 125.00 | 30.80 | 34.10 | 32.45 | % | 0.26 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 130.00 | 35.70 | 38.90 | 37.30 | % | 0.29 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 135.00 | 40.60 | 44.10 | 42.35 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 140.00 | 45.60 | 49.10 | 47.35 | % | 0.34 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 145.00 | 50.60 | 54.10 | 52.35 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 150.00 | 55.60 | 59.10 | 57.35 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 155.00 | 60.60 | 64.10 | 62.35 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 160.00 | 65.60 | 69.10 | 67.35 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST |