Options Chain for LENNAR CORP CL A (LEN) - $94.10 as of 4/24/2026 6:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.70 | 51.40 | 49.55 | % | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 42.80 | 46.40 | 44.60 | % | 0.89 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 38.50 | 41.50 | 40.00 | % | 0.73 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 33.40 | 36.60 | 35.00 | 31.25 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.08 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 28.90 | 31.60 | 30.25 | 29.70 | 0.00 | 0.00% | 0.47 | 0 | 64 | 0.93 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 24.20 | 27.00 | 25.60 | 25.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.84 | 0.95 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 19.50 | 22.40 | 20.95 | 21.60 | 0.00 | 0.00% | 0.28 | 0 | 99 | 0.53 | 0.91 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 15.20 | 17.60 | 16.40 | 17.64 | 0.00 | 0.00% | 0.20 | 0 | 361 | 0.51 | 0.85 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 11.20 | 12.70 | 11.95 | 14.21 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.44 | 0.76 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 90.00 | 8.70 | 9.20 | 8.95 | 8.99 | -0.11 | -1.21% | 0.10 | 13 | 184 | 0.46 | 0.64 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 6.00 | 6.50 | 6.25 | 6.50 | +0.23 | +3.67% | 0.07 | 22 | 450 | 0.45 | 0.52 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 3.90 | 4.10 | 4.00 | 4.17 | -0.13 | -3.03% | 0.04 | 21 | 508 | 0.43 | 0.39 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 105.00 | 2.45 | 3.00 | 2.73 | 2.68 | -0.32 | -10.67% | 0.03 | 32 | 287 | 0.44 | 0.29 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 110.00 | 1.45 | 1.85 | 1.65 | 1.66 | +0.01 | +0.61% | 0.01 | 15 | 274 | 0.43 | 0.20 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 115.00 | 0.75 | 1.25 | 1.00 | 1.13 | +0.08 | +7.62% | 0.01 | 12 | 508 | 0.43 | 0.13 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 120.00 | 0.45 | 0.85 | 0.65 | 0.67 | +0.12 | +21.82% | 0.01 | 7 | 706 | 0.44 | 0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 125.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.43 | 0.06 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.51 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.57 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 1.80 | 0.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.62 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.83 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 184 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 371 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.75 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 59 | 0.72 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.55 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.02 | -4.26% | 0.01 | 31 | 128 | 0.49 | -0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 0.30 | 1.25 | 0.78 | 0.82 | -0.04 | -4.66% | 0.01 | 2 | 1,251 | 0.46 | -0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 1.40 | 2.00 | 1.70 | 1.45 | -0.10 | -6.46% | 0.02 | 2 | 1,651 | 0.46 | -0.15 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 2.50 | 2.85 | 2.68 | 2.61 | +0.19 | +7.86% | 0.03 | 1 | 699 | 0.45 | -0.24 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 90.00 | 4.10 | 4.70 | 4.40 | 4.15 | +0.03 | +0.73% | 0.05 | 29 | 704 | 0.45 | -0.36 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 6.30 | 7.00 | 6.65 | 6.34 | -0.26 | -3.94% | 0.07 | 888 | 610 | 0.43 | -0.48 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 9.20 | 10.00 | 9.60 | 9.10 | -0.50 | -5.21% | 0.10 | 13 | 394 | 0.42 | -0.61 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 105.00 | 11.80 | 13.50 | 12.65 | 12.31 | -0.05 | -0.41% | 0.12 | 1 | 699 | 0.38 | -0.71 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 110.00 | 15.50 | 17.70 | 16.60 | 17.10 | +1.20 | +7.55% | 0.15 | 1 | 190 | 0.48 | -0.80 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 115.00 | 20.00 | 22.30 | 21.15 | 20.59 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.52 | -0.87 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 120.00 | 24.10 | 27.00 | 25.55 | 25.64 | -0.36 | -1.39% | 0.21 | 3 | 111 | 0.56 | -0.91 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 125.00 | 29.00 | 31.80 | 30.40 | 33.73 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.59 | -0.94 | 0.01 | -0.02 | 3/26/2026 | 4/24/2026 4:00:00 PM EST |
| 130.00 | 34.00 | 37.60 | 35.80 | 43.75 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.75 | -0.97 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:00 PM EST |
| 135.00 | 38.90 | 42.60 | 40.75 | % | 0.30 | 0 | 27 | 0.81 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 43.90 | 47.60 | 45.75 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 48.90 | 52.60 | 50.75 | 54.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:00 PM EST |
| 150.00 | 53.90 | 57.30 | 55.60 | 59.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:00 PM EST |
| 155.00 | 58.90 | 62.60 | 60.75 | 64.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:00 PM EST |
| 160.00 | 63.90 | 67.60 | 65.75 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 165.00 | 68.90 | 72.50 | 70.70 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 170.00 | 73.90 | 77.50 | 75.70 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 175.00 | 78.90 | 82.60 | 80.75 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 180.00 | 83.90 | 87.60 | 85.75 | % | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 185.00 | 89.00 | 92.60 | 90.80 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 190.00 | 93.90 | 97.60 | 95.75 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 195.00 | 98.90 | 102.60 | 100.75 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 200.00 | 103.90 | 107.60 | 105.75 | % | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |