Options Chain for LENNAR CORP CL A (LEN) - $109.57 as of 5/9/2025 3:27:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.50 | 40.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 75.00 | 33.70 | 35.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 80.00 | 28.90 | 30.10 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 85.00 | 24.20 | 25.50 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 90.00 | 19.80 | 20.80 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 94.00 | 16.20 | 17.50 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 95.00 | 15.50 | 16.50 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.83 | 0.01 | -0.06 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 96.00 | 14.60 | 15.80 | % | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 97.00 | 13.80 | 15.00 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 98.00 | 13.10 | 14.00 | % | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 99.00 | 12.30 | 13.30 | % | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 11.60 | 12.40 | % | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 101.00 | 10.90 | 11.70 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 102.00 | 10.20 | 11.00 | % | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 103.00 | 9.40 | 10.40 | % | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 104.00 | 8.80 | 9.80 | % | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 8.20 | 9.10 | % | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 106.00 | 7.60 | 8.40 | % | 0 | 0 | 0.39 | 0.62 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 107.00 | 6.90 | 7.80 | % | 0 | 0 | 0.38 | 0.59 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 108.00 | 6.40 | 7.20 | % | 0 | 0 | 0.38 | 0.57 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 109.00 | 6.00 | 6.60 | % | 0 | 0 | 0.38 | 0.54 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 110.00 | 5.40 | 6.10 | 6.35 | % | 10 | 0 | 0.38 | 0.51 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 111.00 | 5.00 | 5.60 | 5.22 | % | 12 | 0 | 0.38 | 0.49 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 112.00 | 4.50 | 5.10 | % | 0 | 0 | 0.37 | 0.46 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 113.00 | 4.00 | 4.70 | % | 0 | 0 | 0.37 | 0.44 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 114.00 | 3.70 | 4.30 | % | 0 | 0 | 0.37 | 0.41 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 115.00 | 3.40 | 3.90 | 3.90 | % | 7 | 0 | 0.37 | 0.38 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 116.00 | 3.10 | 3.60 | % | 0 | 0 | 0.37 | 0.36 | 0.03 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 117.00 | 2.60 | 3.30 | % | 0 | 0 | 0.36 | 0.33 | 0.03 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 118.00 | 2.30 | 3.00 | % | 0 | 0 | 0.36 | 0.31 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 119.00 | 2.00 | 2.70 | % | 0 | 0 | 0.36 | 0.29 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 1.80 | 2.45 | % | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 121.00 | 1.60 | 2.20 | % | 0 | 0 | 0.36 | 0.24 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 122.00 | 1.45 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.22 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 125.00 | 0.95 | 1.40 | % | 0 | 0 | 0.35 | 0.17 | 0.02 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 0.45 | 1.90 | % | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 85.00 | 0.55 | 0.90 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 90.00 | 0.90 | 1.35 | % | 0 | 0 | 0.47 | -0.11 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 94.00 | 1.35 | 1.90 | % | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 95.00 | 1.50 | 2.05 | % | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 96.00 | 1.70 | 2.25 | % | 0 | 0 | 0.44 | -0.18 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 97.00 | 1.85 | 2.45 | % | 0 | 0 | 0.44 | -0.20 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 98.00 | 2.10 | 2.65 | % | 0 | 0 | 0.43 | -0.22 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 99.00 | 2.30 | 2.85 | % | 0 | 0 | 0.43 | -0.23 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 100.00 | 2.55 | 3.10 | % | 0 | 0 | 0.42 | -0.25 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 101.00 | 2.80 | 3.60 | 2.89 | % | 1 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 102.00 | 3.10 | 3.70 | % | 0 | 0 | 0.42 | -0.29 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 103.00 | 3.30 | 4.00 | % | 0 | 0 | 0.41 | -0.31 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 104.00 | 3.70 | 4.30 | % | 0 | 0 | 0.41 | -0.34 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 105.00 | 4.00 | 4.70 | % | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 106.00 | 4.40 | 5.10 | % | 0 | 0 | 0.40 | -0.38 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 107.00 | 4.80 | 5.50 | % | 0 | 0 | 0.40 | -0.41 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 108.00 | 5.20 | 5.90 | % | 0 | 0 | 0.39 | -0.43 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 109.00 | 5.70 | 6.30 | % | 0 | 0 | 0.39 | -0.46 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 110.00 | 6.20 | 6.80 | 6.88 | % | 2 | 0 | 0.39 | -0.49 | 0.03 | -0.07 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 111.00 | 6.70 | 7.40 | % | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 112.00 | 7.20 | 8.10 | % | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 113.00 | 7.70 | 8.60 | % | 0 | 0 | 0.38 | -0.56 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 114.00 | 8.40 | 9.20 | % | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 115.00 | 9.00 | 9.90 | % | 0 | 0 | 0.38 | -0.62 | 0.03 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 116.00 | 9.60 | 10.40 | % | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 117.00 | 10.20 | 11.20 | % | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 118.00 | 10.90 | 12.00 | % | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 119.00 | 11.60 | 12.60 | % | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 12.40 | 13.50 | % | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 121.00 | 13.10 | 14.20 | % | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 122.00 | 13.50 | 15.50 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 125.00 | 16.50 | 17.50 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 21.10 | 21.80 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 25.80 | 26.90 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 30.80 | 31.90 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 145.00 | 35.80 | 36.90 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 150.00 | 40.80 | 41.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 155.00 | 45.80 | 46.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 160.00 | 50.80 | 52.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |