Options Chain for LEAR CORP COM NEW (LEA) - $87.96 as of 3/31/2025 4:25:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.20 | 40.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 32.50 | 35.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 27.30 | 29.80 | 31.00 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.97 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 22.20 | 24.80 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 18.80 | 20.30 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 14.80 | 16.40 | % | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.04 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 10.70 | 11.10 | 12.90 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.78 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 7.20 | 7.60 | 8.81 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.65 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 4.50 | 4.80 | 4.10 | -0.20 | -4.66% | 1 | 12 | 0.40 | 0.50 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 2.55 | 2.85 | 2.65 | -3.85 | -59.24% | 1 | 4 | 0.40 | 0.35 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 215 | 0.41 | 0.22 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 0.50 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.14 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 110.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.08 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.03 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 0.30 | 0.50 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.05 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 0.55 | 0.75 | % | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 0.95 | 1.35 | 1.15 | +0.25 | +27.78% | 1 | 14 | 0.48 | -0.13 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 80.00 | 1.90 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.22 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 3.30 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 219 | 0.43 | -0.35 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 5.60 | 5.90 | 6.26 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.50 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 8.60 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 55 | 0.39 | -0.65 | 0.03 | -0.05 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 11.60 | 12.80 | % | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.04 | 3/31/2025 2:58:55 PM EST | |||
| 105.00 | 16.20 | 18.40 | % | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 110.00 | 21.30 | 22.70 | % | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 115.00 | 25.30 | 27.60 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 120.00 | 29.80 | 33.30 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 125.00 | 34.90 | 38.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 130.00 | 40.00 | 42.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 135.00 | 45.10 | 47.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 140.00 | 49.60 | 52.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |