Options Chain for LENNAR CORP CL A (LEN) - $86.49 as of 4/3/2026 3:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 11.50 | 14.10 | 12.80 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.03 | 4/2/2026 3:59:52 PM EST | |||
| 76.00 | 10.70 | 13.80 | 12.25 | % | 0.16 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.03 | 4/2/2026 3:59:52 PM EST | |||
| 77.00 | 9.80 | 13.00 | 11.40 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 78.00 | 9.10 | 12.30 | 10.70 | % | 0.14 | 0 | 0 | 0.50 | 0.74 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 79.00 | 8.20 | 11.80 | 10.00 | % | 0.13 | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 80.00 | 7.50 | 11.20 | 9.35 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 81.00 | 7.20 | 10.10 | 8.65 | % | 0.11 | 0 | 0 | 0.49 | 0.66 | 0.03 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 82.00 | 6.50 | 9.20 | 7.85 | % | 0.10 | 0 | 0 | 0.47 | 0.63 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 83.00 | 5.90 | 8.40 | 7.15 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 84.00 | 5.30 | 8.10 | 6.70 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 85.00 | 4.60 | 7.40 | 6.00 | % | 0.07 | 0 | 0 | 0.45 | 0.55 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 86.00 | 4.20 | 7.10 | 5.65 | % | 0.07 | 0 | 0 | 0.46 | 0.52 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 87.00 | 3.70 | 6.50 | 5.10 | % | 0.06 | 0 | 0 | 0.45 | 0.50 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 88.00 | 3.20 | 6.10 | 4.65 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 89.00 | 2.40 | 5.50 | 3.95 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 90.00 | 3.60 | 4.60 | 4.10 | % | 0.05 | 0 | 0 | 0.47 | 0.41 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 91.00 | 1.90 | 4.90 | 3.40 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 92.00 | 1.50 | 4.70 | 3.10 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 93.00 | 1.25 | 4.20 | 2.73 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 94.00 | 1.25 | 4.20 | 2.73 | % | 0.03 | 0 | 0 | 0.45 | 0.31 | 0.03 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 95.00 | 1.20 | 4.20 | 2.70 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 96.00 | 0.25 | 4.10 | 2.18 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 97.00 | 0.15 | 3.70 | 1.93 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 98.00 | 1.00 | 3.70 | 2.35 | 1.55 | % | 0.02 | 1 | 0 | 0.49 | 0.22 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.15 | 3.20 | 1.68 | % | 0.02 | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.03 | 4/2/2026 3:59:52 PM EST | |||
| 76.00 | 0.65 | 4.20 | 2.43 | % | 0.03 | 0 | 0 | 0.49 | -0.22 | 0.02 | -0.03 | 4/2/2026 3:59:52 PM EST | |||
| 77.00 | 1.65 | 2.95 | 2.30 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 78.00 | 1.30 | 4.70 | 3.00 | % | 0.04 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 79.00 | 1.70 | 3.70 | 2.70 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 80.00 | 2.80 | 3.70 | 3.25 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 81.00 | 2.35 | 5.50 | 3.93 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.03 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 82.00 | 2.65 | 5.90 | 4.28 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 83.00 | 3.10 | 6.30 | 4.70 | % | 0.06 | 0 | 0 | 0.47 | -0.39 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 84.00 | 3.50 | 6.70 | 5.10 | % | 0.06 | 0 | 0 | 0.47 | -0.42 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 85.00 | 4.30 | 7.10 | 5.70 | % | 0.07 | 0 | 0 | 0.47 | -0.45 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 86.00 | 4.90 | 7.60 | 6.25 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 87.00 | 5.10 | 8.10 | 6.60 | % | 0.08 | 0 | 0 | 0.46 | -0.50 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 88.00 | 5.60 | 8.60 | 7.10 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 89.00 | 6.40 | 9.20 | 7.80 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 90.00 | 6.70 | 9.70 | 8.20 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 91.00 | 6.60 | 10.40 | 8.50 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 92.00 | 8.40 | 10.10 | 9.25 | 9.48 | % | 0.10 | 1 | 0 | 0.42 | -0.64 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 3:59:52 PM EST | |
| 93.00 | 8.70 | 11.70 | 10.20 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 94.00 | 9.20 | 12.20 | 10.70 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 95.00 | 10.10 | 12.90 | 11.50 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 96.00 | 10.70 | 13.80 | 12.25 | % | 0.13 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 97.00 | 11.50 | 14.40 | 12.95 | % | 0.13 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 98.00 | 12.50 | 15.10 | 13.80 | % | 0.14 | 0 | 0 | 0.40 | -0.78 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST |