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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 38.50 | 40.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 33.30 | 35.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 28.50 | 30.40 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 23.90 | 25.40 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 18.80 | 20.60 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 14.60 | 16.00 | % | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 101.00 | 13.60 | 15.30 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 102.00 | 12.60 | 14.30 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 103.00 | 11.90 | 13.60 | % | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 104.00 | 11.10 | 12.80 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 10.40 | 11.80 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 106.00 | 9.70 | 11.00 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 107.00 | 9.20 | 10.40 | % | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 108.00 | 8.40 | 9.50 | % | 0 | 0 | 0.41 | 0.69 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 109.00 | 7.70 | 8.80 | % | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 7.00 | 8.10 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.64 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 111.00 | 6.50 | 7.40 | 9.42 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.61 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 112.00 | 6.00 | 6.80 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.58 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 113.00 | 5.60 | 5.90 | % | 0 | 0 | 0.38 | 0.55 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 114.00 | 4.50 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.52 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 4.60 | 4.80 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.49 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 116.00 | 4.00 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.46 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 117.00 | 3.70 | 3.90 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.43 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 118.00 | 3.30 | 3.50 | 4.15 | % | 3 | 0 | 0.36 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 119.00 | 2.95 | 3.90 | % | 0 | 0 | 0.36 | 0.37 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 2.60 | 3.60 | 2.97 | -1.43 | -32.50% | 1 | 1,010 | 0.36 | 0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 121.00 | 2.25 | 2.95 | 2.62 | -1.38 | -34.50% | 1 | 6 | 0.38 | 0.31 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 122.00 | 2.00 | 2.20 | 2.19 | % | 14 | 0 | 0.36 | 0.28 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 123.00 | 1.70 | 2.25 | 3.13 | 0.00 | 0.00% | 0 | 758 | 0.37 | 0.26 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 124.00 | 0.60 | 1.70 | 1.69 | -1.05 | -38.33% | 15 | 14 | 0.35 | 0.23 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 1.20 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.21 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 126.00 | 0.95 | 1.75 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.19 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 127.00 | 0.85 | 1.55 | % | 0 | 0 | 0.36 | 0.17 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 128.00 | 0.85 | 1.00 | % | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 129.00 | 0.70 | 0.85 | 1.00 | -0.52 | -34.22% | 3 | 18 | 0.35 | 0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.60 | 0.75 | 0.90 | -0.40 | -30.77% | 1 | 4 | 0.48 | 0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 131.00 | 0.50 | 0.65 | % | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 132.00 | 0.30 | 0.85 | % | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 133.00 | 0.30 | 0.80 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.08 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 134.00 | 0.00 | 0.65 | % | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.25 | 1.15 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.45 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.15 | 1.45 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.30 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.07 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.85 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.14 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 101.00 | 0.95 | 1.60 | % | 0 | 0 | 0.43 | -0.16 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 102.00 | 1.15 | 1.75 | % | 0 | 0 | 0.41 | -0.17 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 103.00 | 1.20 | 1.95 | % | 0 | 0 | 0.40 | -0.19 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 104.00 | 1.35 | 2.65 | % | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 1.55 | 2.35 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.24 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 106.00 | 1.95 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.26 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 107.00 | 2.25 | 2.80 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.28 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 108.00 | 2.55 | 3.10 | % | 0 | 0 | 0.38 | -0.31 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 109.00 | 3.00 | 3.50 | 2.05 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.34 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 3.20 | 4.10 | 3.83 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.36 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 111.00 | 3.60 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.39 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 112.00 | 4.10 | 4.60 | 3.55 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.42 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 113.00 | 4.70 | 5.00 | 6.14 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.45 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 114.00 | 5.20 | 5.50 | 5.17 | +1.04 | +25.19% | 1 | 53 | 0.38 | -0.48 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 5.70 | 6.00 | 4.38 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.51 | 0.03 | -0.07 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 116.00 | 6.00 | 6.60 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.54 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 117.00 | 6.80 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.57 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 118.00 | 7.20 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 37 | 0.37 | -0.60 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 119.00 | 8.10 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.63 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 8.70 | 9.00 | 8.65 | +2.52 | +41.11% | 1 | 55 | 0.36 | -0.66 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 121.00 | 9.40 | 10.10 | 6.50 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.69 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 122.00 | 9.80 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.72 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 123.00 | 10.80 | 11.70 | 8.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.74 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 124.00 | 10.90 | 12.10 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 12.00 | 13.30 | % | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 126.00 | 12.50 | 13.90 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 127.00 | 13.40 | 14.70 | % | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 128.00 | 14.30 | 15.60 | % | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 129.00 | 14.80 | 17.80 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 16.00 | 17.70 | % | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 131.00 | 16.80 | 18.70 | % | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 132.00 | 16.70 | 20.40 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 133.00 | 17.60 | 21.30 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 134.00 | 18.60 | 22.30 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 19.50 | 23.10 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 24.40 | 28.00 | 26.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 29.20 | 32.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 34.40 | 37.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 39.20 | 42.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 44.30 | 47.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 49.40 | 52.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 54.20 | 57.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |