Options Chain for LENNAR CORP CL A (LEN) - $94.05 as of 4/24/2026 8:18:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.90 | 36.40 | 34.65 | % | 0.58 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 28.10 | 31.50 | 29.80 | % | 0.46 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 23.20 | 26.70 | 24.95 | % | 0.36 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 18.50 | 21.90 | 20.20 | % | 0.27 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 76.00 | 17.50 | 21.00 | 19.25 | % | 0.25 | 0 | 0 | 0.78 | 0.92 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 77.00 | 16.60 | 20.10 | 18.35 | % | 0.24 | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 78.00 | 15.50 | 19.20 | 17.35 | % | 0.22 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 79.00 | 14.90 | 18.30 | 16.60 | % | 0.21 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 14.30 | 17.00 | 15.65 | % | 0.20 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 81.00 | 13.30 | 16.60 | 14.95 | % | 0.18 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 82.00 | 12.20 | 15.80 | 14.00 | % | 0.17 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 83.00 | 11.00 | 14.90 | 12.95 | % | 0.16 | 0 | 0 | 0.66 | 0.80 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 84.00 | 10.30 | 14.10 | 12.20 | % | 0.15 | 0 | 0 | 0.65 | 0.79 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 9.50 | 13.40 | 11.45 | % | 0.13 | 0 | 0 | 0.63 | 0.77 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 86.00 | 9.00 | 12.60 | 10.80 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 87.00 | 8.10 | 11.90 | 10.00 | % | 0.11 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 88.00 | 8.50 | 9.40 | 8.95 | % | 0.10 | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 8.00 | 9.70 | 8.85 | % | 0.10 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 7.30 | 8.10 | 7.70 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 6.80 | 8.00 | 7.40 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 92.00 | 5.90 | 6.90 | 6.40 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 93.00 | 5.50 | 6.90 | 6.20 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 94.00 | 4.70 | 5.90 | 5.30 | % | 0.06 | 0 | 0 | 0.40 | 0.54 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 4.40 | 5.70 | 5.05 | 5.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.51 | 0.03 | -0.07 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 96.00 | 3.80 | 4.90 | 4.35 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.48 | 0.03 | -0.07 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 97.00 | 3.30 | 4.50 | 3.90 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 98.00 | 3.00 | 4.10 | 3.55 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 99.00 | 2.75 | 3.70 | 3.23 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 2.30 | 3.40 | 2.85 | 3.48 | +0.38 | +12.26% | 0.03 | 2 | 2 | 0.39 | 0.35 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 101.00 | 2.05 | 3.40 | 2.73 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 102.00 | 0.90 | 2.70 | 1.80 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 103.00 | 1.50 | 2.95 | 2.23 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 104.00 | 1.05 | 2.20 | 1.63 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.47 | 0.22 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 106.00 | 0.95 | 2.40 | 1.68 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 107.00 | 0.50 | 1.60 | 1.05 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 0.50 | 1.55 | 1.03 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 0.05 | 2.30 | 1.18 | % | 0.02 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 0.25 | 1.60 | 0.93 | 0.58 | % | 0.01 | 1 | 0 | 0.55 | -0.08 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 76.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.79 | -0.08 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 78.00 | 0.15 | 2.70 | 1.43 | % | 0.02 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 79.00 | 0.30 | 2.85 | 1.58 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 0.65 | 2.95 | 1.80 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 81.00 | 0.55 | 3.10 | 1.83 | % | 0.02 | 0 | 0 | 0.53 | -0.16 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 82.00 | 0.85 | 1.65 | 1.25 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 83.00 | 0.40 | 2.60 | 1.50 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 84.00 | 1.20 | 2.05 | 1.63 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 1.35 | 2.80 | 2.08 | 2.62 | % | 0.02 | 2 | 0 | 0.46 | -0.23 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 86.00 | 1.15 | 2.45 | 1.80 | % | 0.02 | 0 | 0 | 0.40 | -0.25 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 87.00 | 1.85 | 3.00 | 2.43 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 88.00 | 2.05 | 4.50 | 3.28 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 1.75 | 3.40 | 2.58 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 2.70 | 3.60 | 3.15 | 3.25 | +0.05 | +1.57% | 0.03 | 1 | 1 | 0.41 | -0.34 | 0.03 | -0.07 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 91.00 | 3.10 | 4.10 | 3.60 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 92.00 | 3.40 | 4.60 | 4.00 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.40 | 0.03 | -0.07 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 93.00 | 3.60 | 4.90 | 4.25 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 94.00 | 4.30 | 5.40 | 4.85 | 4.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.46 | 0.03 | -0.07 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 4.50 | 5.90 | 5.20 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 96.00 | 5.40 | 6.50 | 5.95 | % | 0.06 | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 97.00 | 5.50 | 7.10 | 6.30 | % | 0.06 | 0 | 0 | 0.38 | -0.55 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 98.00 | 6.60 | 7.60 | 7.10 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 99.00 | 6.40 | 8.20 | 7.30 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 7.90 | 8.90 | 8.40 | 8.20 | % | 0.08 | 2 | 0 | 0.39 | -0.65 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 101.00 | 8.00 | 9.80 | 8.90 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 102.00 | 9.30 | 10.40 | 9.85 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 103.00 | 9.60 | 11.30 | 10.45 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 104.00 | 9.50 | 13.20 | 11.35 | % | 0.11 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 10.30 | 14.20 | 12.25 | % | 0.12 | 0 | 0 | 0.59 | -0.78 | 0.03 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 106.00 | 11.10 | 14.80 | 12.95 | % | 0.12 | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 107.00 | 12.00 | 15.90 | 13.95 | % | 0.13 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 14.60 | 17.50 | 16.05 | % | 0.15 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 19.20 | 22.70 | 20.95 | % | 0.18 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 24.00 | 27.50 | 25.75 | % | 0.21 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 125.00 | 28.80 | 33.00 | 30.90 | % | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 33.90 | 37.40 | 35.65 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST |