Options Chain for LENNAR CORP CL A (LEN) - $113.93 as of 3/28/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.20 | 50.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 43.50 | 45.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 51.00 | 54.50 | % | 0 | 0 | EST | |||||||
| 75.00 | 38.40 | 40.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 45.70 | 49.50 | % | 0 | 0 | EST | |||||||
| 80.00 | 33.70 | 35.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 28.80 | 30.30 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 41.20 | 44.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 24.20 | 25.40 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 36.20 | 40.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 19.60 | 20.80 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 31.30 | 35.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 15.40 | 16.40 | 17.00 | -2.20 | -11.46% | 1 | 11 | 0.40 | 0.82 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 27.10 | 30.00 | % | 0 | 203 | EST | |||||||
| 105.00 | 11.20 | 11.80 | 11.90 | 0.00 | 0.00% | 0 | 71 | 0.37 | 0.74 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 22.10 | 25.50 | % | 0 | 27 | EST | |||||||
| 110.00 | 8.20 | 9.10 | 10.50 | 0.00 | 0.00% | 0 | 102 | 0.38 | 0.63 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 18.00 | 21.50 | 25.20 | 0.00 | 0.00% | 0 | 38 | 2/12/2025 | EST | ||||
| 115.00 | 13.50 | 17.50 | % | 0 | 49 | EST | |||||||
| 115.00 | 5.40 | 5.70 | 5.74 | -1.36 | -19.16% | 18 | 142 | 0.37 | 0.50 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 3.40 | 3.60 | 3.70 | -1.49 | -28.71% | 15 | 1,646 | 0.35 | 0.36 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 10.00 | 13.50 | 18.20 | 0.00 | 0.00% | 0 | 46 | 3/6/2025 | EST | ||||
| 125.00 | 1.05 | 2.15 | 2.01 | -1.29 | -39.10% | 25 | 952 | 0.35 | 0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 6.50 | 10.50 | % | 0 | 99 | EST | |||||||
| 130.00 | 4.20 | 8.00 | 11.30 | 0.00 | 0.00% | 0 | 67 | 3/20/2025 | EST | ||||
| 130.00 | 1.05 | 1.20 | 1.05 | -0.88 | -45.60% | 5 | 442 | 0.34 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 1.95 | 5.80 | 7.80 | 0.00 | 0.00% | 0 | 132 | 2/4/2025 | EST | ||||
| 135.00 | 0.55 | 0.70 | 0.75 | -0.20 | -21.06% | 3 | 194 | 0.34 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.40 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 112 | 3/25/2025 | EST | ||||
| 140.00 | 0.30 | 0.40 | 0.36 | -0.24 | -40.00% | 1 | 291 | 0.35 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.50 | 3.70 | 6.40 | 0.00 | 0.00% | 0 | 53 | 2/14/2025 | EST | ||||
| 145.00 | 0.05 | 0.35 | 0.33 | -0.14 | -29.79% | 2 | 167 | 0.35 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.15 | 0.45 | 0.30 | +0.08 | +36.37% | 1 | 140 | 0.42 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.50 | 3.40 | 0.00 | 0.00% | 0 | 1,439 | 2/12/2025 | EST | ||||
| 155.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 39 | 3/26/2025 | EST | ||||
| 155.00 | 0.00 | 1.35 | 1.57 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 319 | 3/25/2025 | EST | ||||
| 160.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 75 | 3/3/2025 | EST | ||||
| 165.00 | 0.00 | 1.35 | 0.05 | -0.70 | -93.34% | 1 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 73 | 3/25/2025 | EST | ||||
| 175.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 162 | 3/17/2025 | EST | ||||
| 175.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 121 | 3/12/2025 | EST | ||||
| 185.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 452 | 2/25/2025 | EST | ||||
| 185.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.05 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 384 | 2/5/2025 | EST | ||||
| 195.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 116 | 3/24/2025 | EST | ||||
| 200.00 | 0.00 | 0.55 | % | 0 | 178 | EST | |||||||
| 210.00 | 0.00 | 0.55 | % | 0 | 45 | EST | |||||||
| 220.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2/24/2025 | EST | ||||
| 230.00 | 0.00 | 1.50 | % | 0 | 1 | EST | |||||||
| 240.00 | 0.00 | 0.05 | % | 0 | 90 | EST | |||||||
| 250.00 | 0.00 | 4.80 | % | 0 | 191 | EST | |||||||
| 260.00 | 0.00 | 4.80 | % | 0 | 74 | EST | |||||||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 1.50 | % | 0 | 5 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.05 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.49 | -0.04 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 4.80 | 0.38 | % | 1 | 6 | 3/28/2025 | EST | |||||
| 90.00 | 0.15 | 0.65 | 0.53 | +0.16 | +43.25% | 8 | 32 | 0.46 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3/25/2025 | EST | ||||
| 95.00 | 0.90 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 216 | 0.43 | -0.11 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 32 | 3/19/2025 | EST | ||||
| 100.00 | 1.55 | 1.70 | 1.40 | +0.45 | +47.37% | 3 | 93 | 0.41 | -0.18 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 11 | 2/27/2025 | EST | ||||
| 105.00 | 2.65 | 2.80 | 2.69 | +0.93 | +52.85% | 18 | 179 | 0.39 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.20 | 5.00 | 3.35 | 0.00 | 0.00% | 0 | 46 | 2/28/2025 | EST | ||||
| 110.00 | 4.30 | 4.50 | 3.85 | +1.07 | +38.49% | 100 | 2,822 | 0.38 | -0.37 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 1.10 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 570 | 3/21/2025 | EST | ||||
| 115.00 | 6.50 | 6.80 | 6.60 | +2.00 | +43.48% | 16 | 407 | 0.37 | -0.50 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 9.40 | 9.70 | 9.20 | +2.50 | +37.32% | 8 | 194 | 0.35 | -0.64 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 1.50 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 374 | 3/17/2025 | EST | ||||
| 125.00 | 12.10 | 13.30 | 9.60 | 0.00 | 0.00% | 0 | 369 | 0.35 | -0.75 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 3.50 | 6.40 | 6.19 | 0.00 | 0.00% | 0 | 432 | 3/18/2025 | EST | ||||
| 130.00 | 6.00 | 9.00 | 7.80 | 0.00 | 0.00% | 0 | 256 | 3/24/2025 | EST | ||||
| 130.00 | 16.50 | 17.50 | 16.20 | 0.00 | 0.00% | 0 | 538 | 0.31 | -0.84 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 9.00 | 11.90 | 11.00 | 0.00 | 0.00% | 1 | 76 | 3/28/2025 | EST | ||||
| 135.00 | 21.10 | 22.00 | 17.94 | 0.00 | 0.00% | 0 | 390 | 0.31 | -0.90 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 12.50 | 16.00 | 14.42 | 0.00 | 0.00% | 0 | 135 | 3/18/2025 | EST | ||||
| 140.00 | 25.80 | 27.00 | 24.80 | -0.20 | -0.80% | 2 | 125 | 0.32 | -0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 17.00 | 20.10 | 15.50 | 0.00 | 0.00% | 0 | 358 | 2/7/2025 | EST | ||||
| 145.00 | 30.50 | 32.00 | 22.60 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.97 | 0.01 | -0.01 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 35.60 | 36.60 | 31.32 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.98 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 21.00 | 24.30 | 17.75 | 0.00 | 0.00% | 0 | 115 | 3/6/2025 | EST | ||||
| 155.00 | 26.00 | 29.10 | % | 0 | 57 | EST | |||||||
| 155.00 | 40.40 | 41.50 | 23.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 45.30 | 46.50 | 35.82 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 30.50 | 34.20 | 29.21 | 0.00 | 0.00% | 0 | 53 | 2/12/2025 | EST | ||||
| 165.00 | 35.50 | 39.00 | 21.00 | 0.00 | 0.00% | 0 | 445 | 1/22/2025 | EST | ||||
| 165.00 | 50.40 | 52.00 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 55.30 | 56.60 | 40.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 40.50 | 44.00 | % | 0 | 220 | EST | |||||||
| 175.00 | 45.50 | 49.20 | 42.70 | 0.00 | 0.00% | 0 | 271 | 2/27/2025 | EST | ||||
| 175.00 | 60.00 | 61.90 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 65.30 | 66.70 | 55.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 50.50 | 54.10 | 45.70 | 0.00 | 0.00% | 0 | 2 | 2/13/2025 | EST | ||||
| 185.00 | 70.30 | 71.90 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 55.50 | 59.20 | % | 0 | 0 | EST | |||||||
| 190.00 | 60.50 | 64.20 | % | 0 | 0 | EST | |||||||
| 195.00 | 65.50 | 69.20 | % | 0 | 0 | EST | |||||||
| 200.00 | 70.50 | 74.00 | % | 0 | 0 | EST | |||||||
| 210.00 | 80.50 | 84.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 90.50 | 94.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 100.50 | 104.00 | % | 0 | 0 | EST | |||||||
| 240.00 | 110.50 | 113.80 | % | 0 | 0 | EST | |||||||
| 250.00 | 120.50 | 124.00 | % | 0 | 0 | EST | |||||||
| 260.00 | 130.50 | 134.00 | % | 0 | 0 | EST | |||||||
| 270.00 | 140.50 | 144.00 | % | 0 | 0 | EST | |||||||
| 280.00 | 150.50 | 154.00 | % | 0 | 0 | EST |