Options Chain for LEAR CORP COM NEW (LEA) - $88.37 as of 5/5/2025 8:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.90 | 45.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 36.90 | 40.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 32.00 | 35.10 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 27.00 | 30.10 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 22.40 | 24.80 | % | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 18.20 | 19.80 | 18.72 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.88 | 0.01 | -0.03 | 3/28/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 14.30 | 15.40 | 11.50 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.83 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 10.30 | 11.10 | 7.40 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.76 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 6.70 | 7.60 | 6.40 | 0.00 | 0.00% | 0 | 207 | 0.44 | 0.63 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 4.00 | 4.60 | 4.05 | -0.05 | -1.22% | 2 | 235 | 0.41 | 0.47 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 1.65 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 321 | 0.38 | 0.31 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.90 | 1.65 | 1.10 | +0.15 | +15.79% | 2 | 202 | 0.38 | 0.18 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.40 | 0.80 | 0.55 | +0.15 | +37.50% | 5 | 343 | 0.37 | 0.10 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 131 | 0.36 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 90 | 0.54 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.42 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.05 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 108 | 0.75 | -0.03 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.15 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.67 | -0.06 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.55 | 0.95 | 0.65 | -0.35 | -35.00% | 1 | 878 | 0.53 | -0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 1.00 | 1.45 | 1.20 | -0.40 | -25.00% | 5 | 96 | 0.48 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 1.80 | 2.65 | 2.25 | -0.40 | -15.10% | 4 | 101 | 0.46 | -0.24 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 3.20 | 4.00 | 3.70 | -0.90 | -19.57% | 5 | 153 | 0.42 | -0.37 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 5.50 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 894 | 0.40 | -0.53 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 8.70 | 9.30 | 11.54 | 0.00 | 0.00% | 0 | 185 | 0.39 | -0.69 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 12.50 | 13.20 | 14.50 | 0.00 | 0.00% | 0 | 147 | 0.38 | -0.82 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 15.90 | 19.30 | 27.66 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.90 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 21.50 | 23.80 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 25.10 | 28.60 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.98 | 0.00 | -0.01 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 30.40 | 33.70 | 23.21 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 34.70 | 38.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 39.60 | 43.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 44.50 | 48.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 49.60 | 53.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 54.60 | 58.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 59.60 | 63.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 65.00 | 68.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 69.50 | 73.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |