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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.90 | 32.30 | 30.60 | % | 0.51 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 65.00 | 24.60 | 27.40 | 26.00 | % | 0.40 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 70.00 | 19.90 | 22.70 | 21.30 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | 0.92 | 0.01 | -0.02 | 2/4/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 15.80 | 18.20 | 17.00 | 35.93 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.49 | 0.86 | 0.01 | -0.03 | 2/25/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 11.70 | 13.30 | 12.50 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.43 | 0.78 | 0.02 | -0.04 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 8.40 | 9.50 | 8.95 | 9.10 | -1.35 | -12.92% | 0.11 | 1 | 4 | 0.42 | 0.67 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 5.90 | 6.40 | 6.15 | 6.10 | -3.30 | -35.11% | 0.07 | 17 | 4 | 0.42 | 0.55 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 3.90 | 4.30 | 4.10 | 3.90 | -1.60 | -29.10% | 0.04 | 171 | 85 | 0.42 | 0.42 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 2.30 | 2.70 | 2.50 | 2.40 | -1.06 | -30.64% | 0.03 | 102 | 130 | 0.41 | 0.30 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 1.25 | 1.75 | 1.50 | 1.50 | -0.50 | -25.00% | 0.01 | 4 | 127 | 0.41 | 0.21 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.28 | -21.88% | 0.01 | 1 | 371 | 0.42 | 0.14 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 0.35 | 0.95 | 0.65 | 0.70 | -0.40 | -36.37% | 0.01 | 10 | 428 | 0.43 | 0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 0.20 | 0.60 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.44 | 0.06 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 0.10 | 0.85 | 0.48 | 0.29 | -0.16 | -35.56% | 0.00 | 17 | 1,188 | 0.48 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 0.20 | 0.55 | 0.38 | 0.20 | -0.32 | -61.54% | 0.00 | 149 | 662 | 0.52 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.23 | -0.09 | -28.13% | 0.00 | 2 | 163 | 0.69 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.70 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.23 | -48.94% | 0.00 | 1 | 15 | 0.59 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 65.00 | 0.15 | 0.60 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.05 | 0.01 | -0.02 | 3/9/2026 | 3/20/2026 3:59:58 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 0.58 | -0.07 | -10.77% | 0.01 | 1 | 21 | 0.51 | -0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 75.00 | 1.05 | 1.55 | 1.30 | 1.45 | +0.37 | +34.26% | 0.02 | 5 | 480 | 0.48 | -0.14 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 80.00 | 2.05 | 2.60 | 2.33 | 2.15 | +0.45 | +26.48% | 0.03 | 37 | 115 | 0.47 | -0.22 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 85.00 | 3.40 | 4.00 | 3.70 | 3.40 | +0.55 | +19.30% | 0.04 | 3 | 216 | 0.45 | -0.33 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 90.00 | 5.50 | 6.30 | 5.90 | 5.88 | +1.05 | +21.74% | 0.07 | 42 | 423 | 0.44 | -0.45 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 95.00 | 8.00 | 9.20 | 8.60 | 7.99 | +0.67 | +9.16% | 0.09 | 6 | 781 | 0.43 | -0.58 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 100.00 | 11.60 | 12.90 | 12.25 | 11.40 | +1.40 | +14.00% | 0.12 | 4 | 332 | 0.44 | -0.70 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 105.00 | 14.90 | 17.20 | 16.05 | 15.36 | +1.36 | +9.72% | 0.15 | 14 | 451 | 0.40 | -0.79 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 110.00 | 19.10 | 22.30 | 20.70 | 19.93 | +4.40 | +28.34% | 0.19 | 4 | 552 | 0.61 | -0.86 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 115.00 | 24.40 | 26.80 | 25.60 | 24.60 | +4.73 | +23.81% | 0.22 | 3 | 280 | 0.64 | -0.91 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 120.00 | 28.60 | 31.80 | 30.20 | 25.00 | 0.00 | 0.00% | 0.25 | 0 | 83 | 0.70 | -0.94 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 125.00 | 33.50 | 36.80 | 35.15 | 29.75 | 0.00 | 0.00% | 0.28 | 0 | 109 | 0.77 | -0.96 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:58 PM EST |
| 130.00 | 38.60 | 41.30 | 39.95 | 39.55 | +4.30 | +12.20% | 0.31 | 1 | 427 | 0.77 | -0.98 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 135.00 | 43.30 | 46.20 | 44.75 | 39.96 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.79 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:58 PM EST |
| 140.00 | 48.00 | 51.70 | 49.85 | 46.89 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.93 | -0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 145.00 | 52.90 | 56.70 | 54.80 | 40.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/20/2026 3:59:58 PM EST |
| 150.00 | 57.70 | 61.60 | 59.65 | 45.67 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.03 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/20/2026 3:59:58 PM EST |
| 155.00 | 63.00 | 66.60 | 64.80 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 160.00 | 68.00 | 71.60 | 69.80 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 165.00 | 72.80 | 76.60 | 74.70 | 43.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 77.80 | 81.60 | 79.70 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 82.80 | 86.60 | 84.70 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 180.00 | 88.00 | 91.60 | 89.80 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 185.00 | 93.00 | 96.60 | 94.80 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 190.00 | 98.00 | 101.60 | 99.80 | % | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 195.00 | 103.00 | 106.60 | 104.80 | % | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST |