Options Chain for LENNAR CORP CL A (LEN) - $111.03 as of 4/7/2025 10:54:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 31.10 | 34.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 80.00 | 25.70 | 29.20 | % | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 85.00 | 21.40 | 24.40 | % | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.06 | 4/7/2025 10:59:03 AM EST | |||
| 90.00 | 17.30 | 19.90 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.08 | 4/7/2025 10:59:03 AM EST | |||
| 95.00 | 13.00 | 15.40 | % | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.11 | 4/7/2025 10:59:03 AM EST | |||
| 98.00 | 10.70 | 12.90 | % | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.12 | 4/7/2025 10:59:03 AM EST | |||
| 99.00 | 9.90 | 12.20 | % | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.13 | 4/7/2025 10:59:03 AM EST | |||
| 100.00 | 9.00 | 11.00 | % | 0 | 0 | 0.62 | 0.75 | 0.02 | -0.13 | 4/7/2025 10:59:03 AM EST | |||
| 101.00 | 8.60 | 10.10 | % | 0 | 0 | 0.66 | 0.72 | 0.02 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 102.00 | 8.60 | 9.20 | % | 0 | 0 | 0.61 | 0.70 | 0.03 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 103.00 | 8.00 | 8.50 | % | 0 | 0 | 0.65 | 0.67 | 0.03 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 104.00 | 7.50 | 8.00 | % | 0 | 0 | 0.60 | 0.65 | 0.03 | -0.15 | 4/7/2025 10:59:03 AM EST | |||
| 105.00 | 6.70 | 7.30 | 8.00 | -2.10 | -20.80% | 1 | 1 | 0.61 | 0.62 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 106.00 | 6.00 | 6.90 | % | 0 | 0 | 0.61 | 0.59 | 0.03 | -0.15 | 4/7/2025 10:59:03 AM EST | |||
| 107.00 | 5.60 | 6.10 | 5.60 | -2.50 | -30.87% | 6 | 6 | 0.60 | 0.56 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 108.00 | 3.50 | 5.70 | 6.16 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.54 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 109.00 | 4.50 | 5.30 | 4.40 | % | 4 | 0 | 0.58 | 0.51 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 10:59:03 AM EST | |
| 110.00 | 4.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.48 | 0.03 | -0.14 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 111.00 | 2.60 | 4.80 | % | 0 | 0 | 0.54 | 0.45 | 0.03 | -0.14 | 4/7/2025 10:59:03 AM EST | |||
| 112.00 | 2.50 | 4.20 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.42 | 0.03 | -0.14 | 3/21/2025 | 4/7/2025 10:59:03 AM EST |
| 113.00 | 1.55 | 3.90 | % | 0 | 0 | 0.56 | 0.39 | 0.03 | -0.13 | 4/7/2025 10:59:03 AM EST | |||
| 114.00 | 2.50 | 3.00 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.36 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 115.00 | 1.80 | 2.75 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.33 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 116.00 | 1.60 | 2.40 | 1.72 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.31 | 0.03 | -0.11 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 117.00 | 1.00 | 2.35 | 3.22 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.28 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 118.00 | 0.45 | 1.95 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.26 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 119.00 | 1.15 | 1.70 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.23 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 120.00 | 0.90 | 1.45 | 1.41 | -0.71 | -33.50% | 1 | 33 | 0.49 | 0.21 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 121.00 | 0.00 | 1.30 | 1.20 | -0.90 | -42.86% | 12 | 19 | 0.51 | 0.19 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 122.00 | 0.60 | 1.15 | 0.82 | -0.82 | -50.00% | 2 | 27 | 0.50 | 0.17 | 0.02 | -0.08 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 123.00 | 0.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.16 | 0.02 | -0.07 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 124.00 | 0.00 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.14 | 0.02 | -0.07 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 125.00 | 0.05 | 1.05 | 0.44 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.12 | 0.01 | -0.06 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 126.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.11 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 127.00 | 0.00 | 0.85 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.10 | 0.01 | -0.05 | 3/27/2025 | 4/7/2025 10:59:03 AM EST |
| 128.00 | 0.20 | 0.45 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.08 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 129.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 4/7/2025 10:59:03 AM EST |
| 130.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.07 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 131.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.06 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 132.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.05 | 0.01 | -0.03 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 133.00 | 0.00 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.04 | 0.01 | -0.03 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 134.00 | 0.00 | 1.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.04 | 0.01 | -0.02 | 3/13/2025 | 4/7/2025 10:59:03 AM EST |
| 135.00 | 0.00 | 1.15 | 0.62 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.03 | 0.00 | -0.02 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 136.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.03 | 0.00 | -0.02 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 140.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 10:59:03 AM EST |
| 145.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:59:03 AM EST |
| 150.00 | 0.00 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 10:59:03 AM EST |
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | -0.04 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | -0.06 | 0.01 | -0.06 | 4/7/2025 10:59:03 AM EST | |||
| 90.00 | 0.70 | 1.55 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.10 | 0.01 | -0.08 | 3/21/2025 | 4/7/2025 10:59:03 AM EST |
| 95.00 | 1.40 | 2.15 | 1.50 | +0.65 | +76.48% | 15 | 16 | 0.64 | -0.16 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 98.00 | 2.25 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.21 | 0.02 | -0.12 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 99.00 | 2.30 | 3.10 | % | 0 | 0 | 0.68 | -0.23 | 0.02 | -0.13 | 4/7/2025 10:59:03 AM EST | |||
| 100.00 | 2.35 | 3.20 | 3.00 | +1.30 | +76.48% | 1 | 23 | 0.50 | -0.25 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 101.00 | 3.10 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.28 | 0.02 | -0.14 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 102.00 | 3.40 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.30 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 103.00 | 3.80 | 4.20 | 3.57 | +1.12 | +45.72% | 1 | 5 | 0.59 | -0.33 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 104.00 | 4.20 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.35 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 105.00 | 4.60 | 5.10 | 5.15 | +2.85 | +123.92% | 79 | 85 | 0.64 | -0.38 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 106.00 | 4.90 | 5.50 | 4.64 | +1.14 | +32.58% | 9 | 10 | 0.58 | -0.41 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 107.00 | 5.00 | 6.00 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.44 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 108.00 | 5.70 | 6.50 | 4.60 | +0.10 | +2.23% | 5 | 8 | 0.56 | -0.46 | 0.03 | -0.15 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 109.00 | 6.00 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.49 | 0.03 | -0.14 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 110.00 | 7.00 | 8.00 | 5.10 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.52 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 111.00 | 5.90 | 9.00 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.55 | 0.03 | -0.14 | 4/2/2025 | 4/7/2025 10:59:03 AM EST |
| 112.00 | 8.10 | 8.80 | 6.20 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.58 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 113.00 | 7.30 | 10.30 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.61 | 0.03 | -0.13 | 4/1/2025 | 4/7/2025 10:59:03 AM EST |
| 114.00 | 8.30 | 11.20 | 6.80 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.64 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 115.00 | 8.60 | 11.30 | 8.12 | 0.00 | 0.00% | 0 | 39 | 0.58 | -0.67 | 0.03 | -0.12 | 4/3/2025 | 4/7/2025 10:59:03 AM EST |
| 116.00 | 9.70 | 11.40 | 10.35 | +4.25 | +69.68% | 3 | 3 | 0.48 | -0.69 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 117.00 | 10.00 | 13.10 | 11.16 | +5.66 | +102.91% | 3 | 24 | 0.49 | -0.72 | 0.02 | -0.11 | 4/7/2025 | 4/7/2025 10:59:03 AM EST |
| 118.00 | 10.80 | 14.00 | 7.20 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.74 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 119.00 | 11.80 | 14.90 | 5.40 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.77 | 0.02 | -0.09 | 3/26/2025 | 4/7/2025 10:59:03 AM EST |
| 120.00 | 12.50 | 16.20 | 9.20 | 0.00 | 0.00% | 0 | 58 | 0.63 | -0.79 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 10:59:03 AM EST |
| 121.00 | 12.80 | 17.00 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.81 | 0.02 | -0.08 | 3/26/2025 | 4/7/2025 10:59:03 AM EST |
| 122.00 | 13.70 | 17.90 | 6.90 | 0.00 | 0.00% | 0 | 54 | 0.86 | -0.83 | 0.02 | -0.08 | 3/26/2025 | 4/7/2025 10:59:03 AM EST |
| 123.00 | 14.50 | 18.70 | % | 0 | 0 | 0.87 | -0.84 | 0.02 | -0.07 | 4/7/2025 10:59:03 AM EST | |||
| 124.00 | 15.40 | 19.60 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.86 | 0.02 | -0.07 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 125.00 | 16.40 | 20.50 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.88 | 0.01 | -0.06 | 3/19/2025 | 4/7/2025 10:59:03 AM EST |
| 126.00 | 17.20 | 21.40 | 12.81 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.89 | 0.01 | -0.05 | 3/31/2025 | 4/7/2025 10:59:03 AM EST |
| 127.00 | 18.10 | 22.40 | % | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.05 | 4/7/2025 10:59:03 AM EST | |||
| 128.00 | 19.20 | 23.30 | % | 0 | 0 | 0.94 | -0.92 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 129.00 | 20.00 | 24.30 | % | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 130.00 | 21.10 | 25.20 | % | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.04 | 4/7/2025 10:59:03 AM EST | |||
| 131.00 | 22.00 | 26.20 | % | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.03 | 4/7/2025 10:59:03 AM EST | |||
| 132.00 | 23.00 | 27.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.95 | 0.01 | -0.03 | 3/10/2025 | 4/7/2025 10:59:03 AM EST |
| 133.00 | 24.00 | 28.10 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.03 | 4/7/2025 10:59:03 AM EST | |||
| 134.00 | 24.90 | 29.10 | % | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 135.00 | 25.90 | 30.10 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 136.00 | 26.90 | 31.00 | % | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 4/7/2025 10:59:03 AM EST | |||
| 140.00 | 30.90 | 35.00 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 4/7/2025 10:59:03 AM EST | |||
| 145.00 | 35.80 | 40.00 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 150.00 | 40.70 | 45.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 155.00 | 45.70 | 49.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 160.00 | 50.70 | 54.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 165.00 | 55.70 | 59.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST | |||
| 170.00 | 60.80 | 64.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:03 AM EST |