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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 9.60 | 12.60 | 11.10 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 86.00 | 8.70 | 12.20 | 10.45 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 87.00 | 8.20 | 10.40 | 9.30 | % | 0.11 | 0 | 0 | 0.44 | 0.68 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 88.00 | 7.40 | 11.00 | 9.20 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 89.00 | 6.80 | 10.20 | 8.50 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 90.00 | 6.20 | 9.20 | 7.70 | % | 0.09 | 0 | 0 | 0.45 | 0.61 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 91.00 | 6.90 | 8.70 | 7.80 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 92.00 | 6.30 | 8.10 | 7.20 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 93.00 | 5.70 | 6.90 | 6.30 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 94.00 | 5.40 | 7.10 | 6.25 | % | 0.07 | 0 | 0 | 0.49 | 0.51 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 95.00 | 4.80 | 6.00 | 5.40 | % | 0.06 | 0 | 0 | 0.46 | 0.48 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 96.00 | 4.30 | 6.10 | 5.20 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 97.00 | 4.10 | 5.00 | 4.55 | % | 0.05 | 0 | 0 | 0.45 | 0.43 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 98.00 | 3.30 | 5.10 | 4.20 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 99.00 | 3.30 | 4.40 | 3.85 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.03 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 100.00 | 1.65 | 4.60 | 3.13 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 101.00 | 2.40 | 5.10 | 3.75 | % | 0.04 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 102.00 | 1.95 | 3.40 | 2.68 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 103.00 | 1.95 | 3.50 | 2.73 | % | 0.03 | 0 | 0 | 0.45 | 0.29 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 104.00 | 2.00 | 3.00 | 2.50 | % | 0.02 | 0 | 0 | 0.45 | 0.27 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 105.00 | 1.65 | 2.70 | 2.18 | 2.42 | % | 0.02 | 1 | 0 | 0.44 | 0.25 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 106.00 | 1.35 | 4.00 | 2.68 | % | 0.03 | 0 | 0 | 0.50 | 0.24 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 107.00 | 0.50 | 3.90 | 2.20 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 108.00 | 0.80 | 3.70 | 2.25 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 109.00 | 0.35 | 1.95 | 1.15 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.02 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 2.35 | 4.20 | 3.28 | % | 0.04 | 0 | 0 | 0.50 | -0.27 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 86.00 | 2.60 | 4.40 | 3.50 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 87.00 | 2.90 | 4.30 | 3.60 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 88.00 | 3.20 | 5.50 | 4.35 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 89.00 | 3.20 | 5.10 | 4.15 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 90.00 | 3.90 | 5.50 | 4.70 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 91.00 | 4.20 | 6.00 | 5.10 | % | 0.06 | 0 | 0 | 0.45 | -0.41 | 0.02 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 92.00 | 4.30 | 6.40 | 5.35 | % | 0.06 | 0 | 0 | 0.43 | -0.44 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 93.00 | 5.30 | 6.90 | 6.10 | % | 0.07 | 0 | 0 | 0.45 | -0.46 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 94.00 | 5.20 | 7.40 | 6.30 | % | 0.07 | 0 | 0 | 0.43 | -0.49 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 95.00 | 6.30 | 8.10 | 7.20 | % | 0.08 | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 96.00 | 6.80 | 9.80 | 8.30 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 97.00 | 7.50 | 9.30 | 8.40 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 98.00 | 7.50 | 11.10 | 9.30 | % | 0.09 | 0 | 0 | 0.47 | -0.59 | 0.03 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 99.00 | 8.30 | 10.50 | 9.40 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 100.00 | 9.50 | 12.20 | 10.85 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 101.00 | 9.50 | 12.20 | 10.85 | % | 0.11 | 0 | 0 | 0.42 | -0.66 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 102.00 | 10.30 | 12.70 | 11.50 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 103.00 | 11.50 | 14.60 | 13.05 | % | 0.13 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.06 | 3/12/2026 3:59:57 PM EST | |||
| 104.00 | 11.80 | 15.30 | 13.55 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 105.00 | 12.60 | 16.10 | 14.35 | % | 0.14 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 106.00 | 13.40 | 17.20 | 15.30 | % | 0.14 | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 107.00 | 14.30 | 17.50 | 15.90 | % | 0.15 | 0 | 0 | 0.62 | -0.78 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 108.00 | 15.10 | 18.30 | 16.70 | % | 0.15 | 0 | 0 | 0.62 | -0.80 | 0.02 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 109.00 | 15.90 | 19.30 | 17.60 | % | 0.16 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.04 | 3/12/2026 3:59:57 PM EST |