Options Chain for LENNAR CORP CL A (LEN) - $109.21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.90 | 55.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 48.90 | 50.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 43.70 | 45.30 | 42.46 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 51.20 | 55.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 39.00 | 40.60 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 46.40 | 50.00 | % | 0 | 20 | EST | |||||||
| 75.00 | 34.20 | 35.70 | 64.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 1/15/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 41.20 | 45.00 | % | 0 | 0 | EST | |||||||
| 80.00 | 29.30 | 30.90 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 24.90 | 25.80 | 25.32 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.93 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 36.50 | 40.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 20.40 | 21.20 | 22.00 | +1.70 | +8.38% | 5 | 9 | 0.50 | 0.89 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 31.90 | 35.00 | 49.40 | 0.00 | 0.00% | 0 | 28 | 3/10/2025 | EST | ||||
| 95.00 | 27.00 | 30.50 | 37.70 | 0.00 | 0.00% | 0 | 43 | 3/27/2025 | EST | ||||
| 95.00 | 16.00 | 16.70 | 15.60 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.83 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 12.00 | 12.70 | 13.18 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.75 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 22.30 | 26.00 | 32.39 | 0.00 | 0.00% | 0 | 33 | 3/27/2025 | EST | ||||
| 105.00 | 17.80 | 21.50 | 34.70 | 0.00 | 0.00% | 0 | 114 | 3/10/2025 | EST | ||||
| 105.00 | 8.80 | 9.10 | 9.80 | 0.00 | 0.00% | 0 | 181 | 0.42 | 0.65 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 13.60 | 17.50 | 27.20 | 0.00 | 0.00% | 0 | 51 | 2/26/2025 | EST | ||||
| 110.00 | 5.90 | 6.20 | 6.60 | -0.01 | -0.16% | 7 | 243 | 0.40 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 3.80 | 4.00 | 4.50 | +0.20 | +4.66% | 9 | 1,269 | 0.39 | 0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 10.10 | 14.00 | 27.50 | 0.00 | 0.00% | 0 | 8 | 2/14/2025 | EST | ||||
| 120.00 | 6.70 | 10.50 | 7.50 | 0.00 | 0.00% | 0 | 288 | 4/22/2025 | EST | ||||
| 120.00 | 2.20 | 2.45 | 2.65 | +0.11 | +4.34% | 8 | 773 | 0.38 | 0.28 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 4.00 | 7.30 | 8.50 | 0.00 | 0.00% | 0 | 22 | 4/3/2025 | EST | ||||
| 125.00 | 1.20 | 1.40 | 1.30 | -0.25 | -16.13% | 6 | 1,222 | 0.37 | 0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 2.00 | 5.10 | 7.60 | 0.00 | 0.00% | 0 | 13 | 3/31/2025 | EST | ||||
| 130.00 | 0.60 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 378 | 0.37 | 0.12 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.50 | 4.80 | 9.10 | 0.00 | 0.00% | 0 | 30 | 3/14/2025 | EST | ||||
| 135.00 | 0.00 | 0.50 | 0.46 | -0.13 | -22.04% | 58 | 203 | 0.43 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.60 | 5.45 | 0.00 | 0.00% | 0 | 155 | 3/25/2025 | EST | ||||
| 140.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 430 | 0.41 | 0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.45 | 0.24 | +0.04 | +20.00% | 55 | 192 | 0.63 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 1.85 | 5.85 | 0.00 | 0.00% | 0 | 273 | 3/18/2025 | EST | ||||
| 150.00 | 0.00 | 2.35 | 3.10 | 0.00 | 0.00% | 0 | 363 | 3/24/2025 | EST | ||||
| 150.00 | 0.05 | 0.20 | 0.14 | -0.09 | -39.13% | 2 | 4,670 | 0.41 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.10 | 3.85 | 0.00 | 0.00% | 0 | 159 | 3/20/2025 | EST | ||||
| 160.00 | 0.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 246 | 3/21/2025 | EST | ||||
| 160.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 199 | 4/3/2025 | EST | ||||
| 170.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 108 | 4/1/2025 | EST | ||||
| 170.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1,150 | 4/22/2025 | EST | ||||
| 175.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 3,301 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 862 | 4/9/2025 | EST | ||||
| 180.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 3.60 | 0.83 | 0.00 | 0.00% | 0 | 133 | 3/20/2025 | EST | ||||
| 190.00 | 0.00 | 3.60 | 0.50 | 0.00 | 0.00% | 0 | 366 | 4/14/2025 | EST | ||||
| 190.00 | 0.00 | 0.55 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.10 | 0.10 | -0.40 | -80.00% | 29 | 142 | 5/5/2025 | EST | ||||
| 200.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 746 | 5/2/2025 | EST | ||||
| 210.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1,163 | 4/11/2025 | EST | ||||
| 220.00 | 0.00 | 4.80 | % | 0 | 332 | EST | |||||||
| 230.00 | 0.00 | 3.80 | % | 0 | 729 | EST | |||||||
| 240.00 | 0.00 | 3.80 | % | 0 | 59 | EST | |||||||
| 250.00 | 0.00 | 3.80 | % | 0 | 239 | EST | |||||||
| 260.00 | 0.00 | 3.80 | % | 0 | 96 | EST | |||||||
| 270.00 | 0.00 | 4.80 | % | 0 | 12 | EST | |||||||
| 280.00 | 0.00 | 4.80 | % | 0 | 451 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 3.90 | % | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 53 | 0.58 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.95 | 0.70 | 0.00 | 0.00% | 0 | 20 | 4/4/2025 | EST | ||||
| 80.00 | 0.00 | 4.10 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.04 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.65 | 0.80 | 1.08 | 0.00 | 0.00% | 0 | 72 | 0.53 | -0.07 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 3/21/2025 | EST | ||||
| 90.00 | 1.00 | 1.10 | 1.01 | 0.00 | 0.00% | 0 | 196 | 0.48 | -0.11 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 71 | 4/4/2025 | EST | ||||
| 95.00 | 0.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 86 | 2/10/2025 | EST | ||||
| 95.00 | 1.65 | 1.85 | 1.65 | 0.00 | 0.00% | 7 | 87 | 0.46 | -0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 685 | 3/27/2025 | EST | ||||
| 100.00 | 2.55 | 2.85 | 2.59 | +0.04 | +1.57% | 5 | 385 | 0.43 | -0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 4.10 | 4.40 | 4.02 | +0.07 | +1.78% | 8 | 4,503 | 0.42 | -0.35 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.30 | 2.85 | 2.20 | 0.00 | 0.00% | 0 | 30 | 3/10/2025 | EST | ||||
| 110.00 | 0.95 | 3.60 | 2.35 | 0.00 | 0.00% | 0 | 90 | 3/27/2025 | EST | ||||
| 110.00 | 6.20 | 6.50 | 6.42 | +0.52 | +8.82% | 48 | 454 | 0.40 | -0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 8.90 | 9.30 | 8.50 | -0.58 | -6.39% | 21 | 271 | 0.38 | -0.61 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 2.00 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 70 | 4/4/2025 | EST | ||||
| 120.00 | 4.00 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 89 | 3/31/2025 | EST | ||||
| 120.00 | 12.50 | 12.80 | 12.30 | -1.95 | -13.69% | 40 | 678 | 0.38 | -0.72 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 16.30 | 17.00 | 16.25 | -2.25 | -12.17% | 4 | 203 | 0.36 | -0.81 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 6.00 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 290 | 4/23/2025 | EST | ||||
| 130.00 | 20.50 | 21.60 | 22.74 | 0.00 | 0.00% | 0 | 553 | 0.44 | -0.88 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 9.00 | 12.50 | 15.90 | 0.00 | 0.00% | 0 | 523 | 4/22/2025 | EST | ||||
| 135.00 | 25.40 | 26.40 | 27.80 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.92 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 12.50 | 16.00 | 16.28 | 0.00 | 0.00% | 0 | 862 | 4/30/2025 | EST | ||||
| 140.00 | 16.50 | 20.00 | 23.25 | 0.00 | 0.00% | 0 | 752 | 4/22/2025 | EST | ||||
| 140.00 | 30.50 | 31.40 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 35.50 | 36.40 | 34.80 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.97 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 21.00 | 24.50 | 31.80 | 0.00 | 0.00% | 0 | 595 | 4/21/2025 | EST | ||||
| 150.00 | 25.50 | 29.40 | 32.82 | 0.00 | 0.00% | 0 | 367 | 4/22/2025 | EST | ||||
| 150.00 | 40.50 | 41.40 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 45.60 | 46.40 | 19.62 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 30.50 | 34.50 | 33.50 | 0.00 | 0.00% | 0 | 345 | 5/1/2025 | EST | ||||
| 160.00 | 35.50 | 39.50 | 38.50 | 0.00 | 0.00% | 0 | 306 | 5/1/2025 | EST | ||||
| 160.00 | 50.00 | 51.60 | 23.54 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 55.30 | 56.40 | 44.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 40.50 | 44.70 | 45.40 | 0.00 | 0.00% | 0 | 24 | 4/25/2025 | EST | ||||
| 170.00 | 45.50 | 49.70 | 48.50 | 0.00 | 0.00% | 0 | 209 | 5/1/2025 | EST | ||||
| 170.00 | 60.30 | 61.40 | 49.15 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 65.20 | 66.40 | 35.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 50.50 | 54.70 | 55.30 | 0.00 | 0.00% | 0 | 33 | 4/25/2025 | EST | ||||
| 180.00 | 55.50 | 59.70 | % | 0 | 4 | EST | |||||||
| 180.00 | 70.30 | 71.60 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 75.30 | 76.40 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 60.50 | 64.70 | % | 0 | 7 | EST | |||||||
| 190.00 | 65.50 | 69.50 | % | 0 | 1 | EST | |||||||
| 190.00 | 80.30 | 81.40 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 85.30 | 86.40 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 70.50 | 74.50 | % | 0 | 0 | EST | |||||||
| 200.00 | 75.50 | 79.50 | % | 0 | 0 | EST | |||||||
| 210.00 | 85.50 | 89.70 | % | 0 | 0 | EST | |||||||
| 220.00 | 95.50 | 99.70 | % | 0 | 0 | EST | |||||||
| 230.00 | 105.50 | 109.70 | % | 0 | 0 | EST | |||||||
| 240.00 | 115.50 | 119.80 | % | 0 | 0 | EST | |||||||
| 250.00 | 125.50 | 129.80 | % | 0 | 0 | EST | |||||||
| 260.00 | 135.50 | 139.70 | % | 0 | 0 | EST | |||||||
| 270.00 | 145.50 | 149.50 | % | 0 | 0 | EST | |||||||
| 280.00 | 155.50 | 159.50 | % | 0 | 0 | EST |