Options Chain for LENNAR CORP CL A (LEN) - $92.79 as of 4/18/2026 5:28:09 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 | 30.70 | 34.70 | 32.70 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 65.00 | 25.60 | 29.70 | 27.65 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 70.00 | 20.70 | 24.80 | 22.75 | % | 0.33 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 75.00 | 16.00 | 20.20 | 18.10 | % | 0.24 | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.02 | 4/17/2026 3:59:46 PM EST | |||
| 76.00 | 15.10 | 19.20 | 17.15 | % | 0.23 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.03 | 4/17/2026 3:59:46 PM EST | |||
| 77.00 | 14.20 | 18.30 | 16.25 | % | 0.21 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.03 | 4/17/2026 3:59:46 PM EST | |||
| 78.00 | 14.50 | 17.30 | 15.90 | % | 0.20 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 79.00 | 13.70 | 16.40 | 15.05 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 80.00 | 12.90 | 15.50 | 14.20 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 81.00 | 12.00 | 14.70 | 13.35 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 82.00 | 10.10 | 14.00 | 12.05 | % | 0.15 | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 83.00 | 9.30 | 13.30 | 11.30 | % | 0.14 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 84.00 | 9.30 | 12.30 | 10.80 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 85.00 | 8.10 | 11.50 | 9.80 | % | 0.12 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 86.00 | 8.50 | 9.40 | 8.95 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 87.00 | 7.60 | 8.60 | 8.10 | 8.50 | % | 0.09 | 5 | 0 | 0.38 | 0.69 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 88.00 | 7.30 | 8.10 | 7.70 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.66 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 89.00 | 6.60 | 7.70 | 7.15 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 90.00 | 5.80 | 6.90 | 6.35 | 7.28 | +3.28 | +82.00% | 0.07 | 3 | 13 | 0.39 | 0.61 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 91.00 | 5.30 | 6.50 | 5.90 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.58 | 0.03 | -0.06 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 92.00 | 4.50 | 5.90 | 5.20 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.55 | 0.03 | -0.06 | 4/14/2026 | 4/17/2026 3:59:46 PM EST |
| 93.00 | 4.30 | 5.30 | 4.80 | % | 0.05 | 0 | 0 | 0.39 | 0.52 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 94.00 | 3.80 | 4.80 | 4.30 | 4.56 | % | 0.05 | 4 | 0 | 0.39 | 0.49 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 95.00 | 3.50 | 4.40 | 3.95 | 4.19 | +1.69 | +67.60% | 0.04 | 6 | 3 | 0.39 | 0.46 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 96.00 | 2.95 | 4.10 | 3.53 | 2.50 | +0.15 | +6.39% | 0.04 | 1 | 5 | 0.39 | 0.43 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 97.00 | 2.70 | 3.60 | 3.15 | 2.50 | +0.53 | +26.91% | 0.03 | 1 | 26 | 0.39 | 0.40 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 98.00 | 2.40 | 3.40 | 2.90 | 3.51 | +1.76 | +100.58% | 0.03 | 48 | 7 | 0.40 | 0.37 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 99.00 | 2.05 | 2.90 | 2.48 | % | 0.03 | 0 | 0 | 0.39 | 0.34 | 0.03 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 100.00 | 1.55 | 2.85 | 2.20 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.31 | 0.03 | -0.05 | 4/14/2026 | 4/17/2026 3:59:46 PM EST |
| 101.00 | 1.65 | 2.35 | 2.00 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.03 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 105.00 | 0.75 | 1.50 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 110.00 | 0.45 | 1.05 | 0.75 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.03 | 4/17/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 4/17/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 4/17/2026 3:59:46 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 | 0.00 | 2.20 | 1.10 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 210 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | -0.03 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.08 | 0.01 | -0.02 | 4/15/2026 | 4/17/2026 3:59:46 PM EST |
| 76.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.01 | -0.03 | 4/17/2026 3:59:46 PM EST | |||
| 77.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.03 | 4/17/2026 3:59:46 PM EST | |||
| 78.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 79.00 | 0.75 | 1.60 | 1.18 | 0.96 | % | 0.01 | 10 | 0 | 0.48 | -0.14 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 80.00 | 0.85 | 1.55 | 1.20 | 1.09 | -0.76 | -41.09% | 0.01 | 2 | 7 | 0.46 | -0.16 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 81.00 | 0.80 | 2.10 | 1.45 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 82.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.57 | -0.19 | 0.02 | -0.04 | 4/17/2026 3:59:46 PM EST | |||
| 83.00 | 0.20 | 3.60 | 1.90 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.02 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 84.00 | 1.25 | 3.80 | 2.53 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.02 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 85.00 | 1.85 | 2.55 | 2.20 | 2.15 | -0.55 | -20.37% | 0.03 | 2 | 2 | 0.43 | -0.26 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 86.00 | 2.00 | 2.75 | 2.38 | 2.20 | % | 0.03 | 21 | 0 | 0.42 | -0.29 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 87.00 | 2.15 | 3.30 | 2.73 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.31 | 0.03 | -0.06 | 4/16/2026 | 4/17/2026 3:59:46 PM EST |
| 88.00 | 2.60 | 3.60 | 3.10 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 89.00 | 2.95 | 3.70 | 3.33 | 3.11 | -1.69 | -35.21% | 0.04 | 1 | 1 | 0.41 | -0.36 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST |
| 90.00 | 3.30 | 4.20 | 3.75 | % | 0.04 | 0 | 0 | 0.41 | -0.39 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 91.00 | 3.70 | 4.80 | 4.25 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 92.00 | 4.10 | 5.40 | 4.75 | % | 0.05 | 0 | 0 | 0.41 | -0.45 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 93.00 | 4.50 | 5.70 | 5.10 | % | 0.05 | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 94.00 | 5.20 | 6.20 | 5.70 | 5.50 | % | 0.06 | 1 | 0 | 0.40 | -0.51 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 95.00 | 5.80 | 6.90 | 6.35 | 6.11 | % | 0.07 | 2 | 0 | 0.41 | -0.54 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 96.00 | 6.30 | 7.40 | 6.85 | % | 0.07 | 0 | 0 | 0.40 | -0.57 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 97.00 | 7.10 | 8.10 | 7.60 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.03 | -0.06 | 4/17/2026 3:59:46 PM EST | |||
| 98.00 | 7.70 | 8.60 | 8.15 | 11.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.63 | 0.03 | -0.06 | 4/10/2026 | 4/17/2026 3:59:46 PM EST |
| 99.00 | 8.30 | 9.60 | 8.95 | % | 0.09 | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 100.00 | 8.80 | 10.30 | 9.55 | % | 0.10 | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 101.00 | 9.10 | 11.00 | 10.05 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.05 | 4/17/2026 3:59:46 PM EST | |||
| 105.00 | 11.70 | 14.50 | 13.10 | 13.63 | % | 0.12 | 3 | 0 | 0.34 | -0.82 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:46 PM EST | |
| 110.00 | 16.30 | 19.60 | 17.95 | % | 0.16 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.03 | 4/17/2026 3:59:46 PM EST | |||
| 115.00 | 21.00 | 24.90 | 22.95 | % | 0.20 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.02 | 4/17/2026 3:59:46 PM EST | |||
| 120.00 | 25.90 | 29.80 | 27.85 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:46 PM EST | |||
| 125.00 | 30.90 | 34.90 | 32.90 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST | |||
| 130.00 | 35.90 | 39.90 | 37.90 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:46 PM EST |