Options Chain for LENNAR CORP CL A (LEN) - $105.18 as of 5/27/2025 2:05:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 37.20 | 38.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 32.20 | 33.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 27.20 | 28.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 22.50 | 23.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 17.40 | 18.50 | 18.64 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 92.00 | 15.40 | 16.50 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 93.00 | 14.30 | 15.80 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 94.00 | 13.50 | 14.20 | 14.95 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.97 | 0.01 | -0.04 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 12.50 | 13.30 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 96.00 | 11.60 | 12.40 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 97.00 | 10.60 | 11.30 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 98.00 | 9.80 | 10.40 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.07 | 5/27/2025 12:58:59 PM EST | |||
| 99.00 | 8.80 | 9.40 | % | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.08 | 5/27/2025 12:58:59 PM EST | |||
| 100.00 | 8.00 | 8.50 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.87 | 0.03 | -0.08 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 101.00 | 7.20 | 7.60 | % | 0 | 0 | 0.41 | 0.85 | 0.03 | -0.09 | 5/27/2025 12:58:59 PM EST | |||
| 102.00 | 6.30 | 6.70 | 6.25 | % | 20 | 0 | 0.39 | 0.82 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 103.00 | 5.60 | 5.90 | % | 0 | 0 | 0.39 | 0.78 | 0.04 | -0.11 | 5/27/2025 12:58:59 PM EST | |||
| 104.00 | 4.80 | 5.10 | 3.42 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.73 | 0.05 | -0.12 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 105.00 | 4.10 | 4.40 | 3.20 | +0.35 | +12.29% | 3 | 10 | 0.40 | 0.68 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 106.00 | 3.50 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 84 | 0.37 | 0.63 | 0.06 | -0.13 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 107.00 | 2.90 | 3.10 | 2.91 | +0.93 | +46.97% | 6 | 29 | 0.37 | 0.57 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 108.00 | 2.35 | 2.75 | 2.40 | +0.75 | +45.46% | 6 | 62 | 0.36 | 0.50 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 109.00 | 1.90 | 2.10 | 1.10 | -1.77 | -61.68% | 4 | 91 | 0.35 | 0.44 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 110.00 | 1.50 | 1.65 | 1.65 | +0.31 | +23.14% | 25 | 104 | 0.35 | 0.38 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 111.00 | 1.15 | 1.35 | 1.25 | +0.44 | +54.33% | 29 | 78 | 0.34 | 0.32 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 112.00 | 0.85 | 1.05 | 0.87 | +0.25 | +40.33% | 16 | 76 | 0.34 | 0.27 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 113.00 | 0.65 | 0.80 | 0.62 | +0.17 | +37.78% | 6 | 222 | 0.34 | 0.22 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 114.00 | 0.45 | 0.60 | 0.50 | +0.13 | +35.14% | 59 | 177 | 0.33 | 0.17 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.34 | 0.14 | 0.03 | -0.07 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 116.00 | 0.00 | 0.40 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.11 | 0.03 | -0.05 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 117.00 | 0.00 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 184 | 0.37 | 0.08 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 118.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.06 | 0.02 | -0.04 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 119.00 | 0.00 | 0.20 | 0.18 | % | 1 | 0 | 0.39 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 120.00 | 0.00 | 0.20 | 0.39 | +0.24 | +160.00% | 1 | 6 | 0.42 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 121.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 157 | 0.62 | 0.02 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 122.00 | 0.00 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 124.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.37 | +0.07 | +23.34% | 1 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 15 | 0.67 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 92.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 93.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.02 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 94.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.03 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.20 | -0.18 | -47.37% | 2 | 4 | 0.48 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 96.00 | 0.00 | 0.25 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.05 | 0.01 | -0.05 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 97.00 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.06 | 0.02 | -0.06 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 98.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.09 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 99.00 | 0.30 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.10 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 100.00 | 0.40 | 0.55 | 0.45 | -0.60 | -57.15% | 11 | 58 | 0.40 | -0.13 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 101.00 | 0.50 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.15 | 0.03 | -0.09 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 102.00 | 0.65 | 0.80 | 0.75 | -1.08 | -59.02% | 27 | 27 | 0.38 | -0.18 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 103.00 | 0.85 | 0.95 | 1.00 | -1.05 | -51.22% | 3 | 64 | 0.38 | -0.22 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 104.00 | 1.10 | 1.20 | 2.36 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.27 | 0.05 | -0.12 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 105.00 | 1.35 | 1.50 | 1.45 | -1.52 | -51.18% | 2 | 126 | 0.37 | -0.32 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 106.00 | 1.70 | 1.85 | 3.70 | 0.00 | 0.00% | 0 | 1,230 | 0.37 | -0.37 | 0.06 | -0.13 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 107.00 | 2.10 | 2.25 | 2.21 | -0.29 | -11.60% | 8 | 70 | 0.36 | -0.43 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 108.00 | 2.55 | 2.70 | 2.70 | -1.75 | -39.33% | 2 | 39 | 0.35 | -0.50 | 0.06 | -0.13 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 109.00 | 3.00 | 3.30 | 5.45 | 0.00 | 0.00% | 0 | 58 | 0.35 | -0.56 | 0.06 | -0.13 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 110.00 | 3.60 | 3.90 | 5.66 | 0.00 | 0.00% | 0 | 471 | 0.34 | -0.62 | 0.06 | -0.12 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 111.00 | 4.30 | 4.70 | 6.66 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.68 | 0.06 | -0.11 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 112.00 | 5.00 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.73 | 0.05 | -0.10 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 113.00 | 5.70 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.78 | 0.05 | -0.09 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 114.00 | 6.60 | 7.10 | 8.70 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.83 | 0.04 | -0.08 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 7.20 | 7.90 | 6.74 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.86 | 0.03 | -0.07 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 116.00 | 8.20 | 9.00 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 117.00 | 9.10 | 9.90 | % | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 118.00 | 10.10 | 10.90 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 119.00 | 11.10 | 11.90 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.03 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 120.00 | 11.90 | 12.70 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 121.00 | 13.10 | 13.80 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 122.00 | 13.30 | 14.90 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 123.00 | 14.50 | 16.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 124.00 | 15.80 | 16.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 17.00 | 17.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 22.10 | 22.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 26.80 | 27.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 31.90 | 32.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 36.90 | 37.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 41.90 | 42.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 46.70 | 47.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 51.80 | 52.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 56.80 | 58.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |