Options Chain for LENNAR CORP CL A (LEN) - $85.44 as of 4/2/2026 9:56:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 17.60 | 21.20 | 19.40 | % | 0.30 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 70.00 | 13.00 | 16.70 | 14.85 | % | 0.21 | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 75.00 | 9.00 | 12.40 | 10.70 | % | 0.14 | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.06 | 4/1/2026 3:59:50 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | 7.50 | 10.90 | 9.20 | % | 0.12 | 0 | 0 | EST | |||||||
| 78.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 5.80 | 8.70 | 7.25 | % | 0.09 | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 81.00 | 5.10 | 8.10 | 6.60 | % | 0.08 | 0 | 0 | 0.50 | 0.68 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 82.00 | 4.50 | 7.80 | 6.15 | % | 0.08 | 0 | 0 | 0.47 | 0.65 | 0.03 | -0.08 | 4/1/2026 3:59:50 PM EST | |||
| 83.00 | 4.30 | 6.70 | 5.50 | % | 0.07 | 0 | 0 | 0.41 | 0.62 | 0.03 | -0.08 | 4/1/2026 3:59:50 PM EST | |||
| 84.00 | 3.70 | 6.10 | 4.90 | % | 0.06 | 0 | 0 | 0.49 | 0.59 | 0.03 | -0.08 | 4/1/2026 3:59:50 PM EST | |||
| 85.00 | 3.30 | 5.50 | 4.40 | % | 0.05 | 0 | 0 | 0.49 | 0.56 | 0.03 | -0.08 | 4/1/2026 3:59:50 PM EST | |||
| 86.00 | 2.85 | 4.80 | 3.83 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | 0.53 | 0.03 | -0.08 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 87.00 | 2.40 | 4.80 | 3.60 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.50 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 88.00 | 2.00 | 4.90 | 3.45 | % | 0.04 | 0 | 0 | 0.45 | 0.47 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 89.00 | 0.75 | 4.70 | 2.73 | 4.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.43 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 90.00 | 0.50 | 4.40 | 2.45 | % | 0.03 | 0 | 0 | 0.44 | 0.40 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 91.00 | 0.30 | 4.10 | 2.20 | % | 0.02 | 0 | 0 | 0.43 | 0.37 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 92.00 | 0.25 | 3.80 | 2.03 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.33 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 93.00 | 0.15 | 3.60 | 1.88 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.30 | 0.03 | -0.06 | 3/26/2026 | 4/1/2026 3:59:50 PM EST |
| 94.00 | 0.10 | 3.50 | 1.80 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.27 | 0.03 | -0.05 | 3/26/2026 | 4/1/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.64 | 0.25 | 0.03 | -0.05 | 4/1/2026 3:59:50 PM EST | |||
| 96.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.64 | 0.23 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 97.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.20 | 0.03 | -0.05 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 98.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.02 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 99.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.02 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.14 | 0.02 | -0.04 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 101.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.11 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 102.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.02 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 103.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.02 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 104.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.76 | 0.07 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.01 | 4/1/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.03 | -0.05 | 0.01 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 70.00 | 0.10 | 2.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | -0.10 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 75.00 | 0.20 | 4.00 | 2.10 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.19 | 0.02 | -0.06 | 3/27/2026 | 4/1/2026 3:59:50 PM EST |
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 78.00 | 1.00 | 4.20 | 2.60 | % | 0.03 | 0 | 0 | EST | |||||||
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 2.35 | 5.50 | 3.93 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.30 | 0.02 | -0.07 | 3/26/2026 | 4/1/2026 3:59:50 PM EST |
| 81.00 | 2.40 | 4.80 | 3.60 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 82.00 | 3.20 | 6.20 | 4.70 | % | 0.06 | 0 | 0 | 0.50 | -0.35 | 0.03 | -0.08 | 4/1/2026 3:59:50 PM EST | |||
| 83.00 | 3.80 | 6.60 | 5.20 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.38 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 84.00 | 4.00 | 7.10 | 5.55 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.41 | 0.03 | -0.08 | 3/30/2026 | 4/1/2026 3:59:50 PM EST |
| 85.00 | 4.90 | 7.10 | 6.00 | % | 0.07 | 0 | 0 | 0.44 | -0.44 | 0.03 | -0.08 | 4/1/2026 3:59:50 PM EST | |||
| 86.00 | 4.90 | 7.20 | 6.05 | 4.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.47 | 0.03 | -0.08 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 87.00 | 6.20 | 8.50 | 7.35 | % | 0.08 | 0 | 0 | 0.46 | -0.50 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 88.00 | 6.00 | 9.00 | 7.50 | % | 0.09 | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 89.00 | 6.70 | 9.30 | 8.00 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 90.00 | 7.10 | 10.50 | 8.80 | % | 0.10 | 0 | 0 | 0.45 | -0.60 | 0.03 | -0.07 | 4/1/2026 3:59:50 PM EST | |||
| 91.00 | 7.90 | 11.20 | 9.55 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.63 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 92.00 | 8.60 | 11.90 | 10.25 | % | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.03 | -0.06 | 4/1/2026 3:59:50 PM EST | |||
| 93.00 | 9.40 | 12.70 | 11.05 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.70 | 0.03 | -0.06 | 3/26/2026 | 4/1/2026 3:59:50 PM EST |
| 94.00 | 10.20 | 13.50 | 11.85 | % | 0.13 | 0 | 0 | 0.67 | -0.73 | 0.03 | -0.05 | 4/1/2026 3:59:50 PM EST | |||
| 95.00 | 10.80 | 14.20 | 12.50 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.75 | 0.03 | -0.05 | 3/27/2026 | 4/1/2026 3:59:50 PM EST |
| 96.00 | 11.90 | 15.20 | 13.55 | % | 0.14 | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.05 | 4/1/2026 3:59:50 PM EST | |||
| 97.00 | 12.80 | 16.00 | 14.40 | % | 0.15 | 0 | 0 | 0.59 | -0.80 | 0.03 | -0.05 | 4/1/2026 3:59:50 PM EST | |||
| 98.00 | 13.70 | 16.90 | 15.30 | % | 0.16 | 0 | 0 | 0.70 | -0.82 | 0.02 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 99.00 | 14.60 | 18.00 | 16.30 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | -0.84 | 0.02 | -0.04 | 3/27/2026 | 4/1/2026 3:59:50 PM EST |
| 100.00 | 15.50 | 18.90 | 17.20 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.04 | 4/1/2026 3:59:50 PM EST | |||
| 101.00 | 15.90 | 18.40 | 17.15 | % | 0.17 | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 102.00 | 17.40 | 20.80 | 19.10 | 16.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | -0.90 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:50 PM EST |
| 103.00 | 18.40 | 21.50 | 19.95 | % | 0.19 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.03 | 4/1/2026 3:59:50 PM EST | |||
| 104.00 | 19.20 | 22.70 | 20.95 | % | 0.20 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.02 | 4/1/2026 3:59:50 PM EST | |||
| 105.00 | 19.70 | 23.50 | 21.60 | 19.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -0.93 | 0.01 | -0.02 | 3/31/2026 | 4/1/2026 3:59:50 PM EST |
| 110.00 | 25.00 | 28.40 | 26.70 | % | 0.24 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 4/1/2026 3:59:50 PM EST | |||
| 115.00 | 30.10 | 33.30 | 31.70 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 120.00 | 34.20 | 38.40 | 36.30 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 125.00 | 38.90 | 43.20 | 41.05 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 130.00 | 44.10 | 48.30 | 46.20 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 135.00 | 49.10 | 53.30 | 51.20 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST | |||
| 140.00 | 54.00 | 58.10 | 56.05 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:50 PM EST |