Options Chain for LENNAR CORP CL A (LEN) - $104.80 as of 5/27/2025 4:28:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.60 | 53.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 47.70 | 49.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 42.50 | 43.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 50.00 | 53.10 | % | 0 | 0 | EST | |||||||
| 70.00 | 37.80 | 39.00 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 33.10 | 34.50 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 45.00 | 48.20 | % | 0 | 0 | EST | |||||||
| 80.00 | 28.30 | 29.20 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 40.00 | 43.20 | % | 0 | 0 | EST | |||||||
| 85.00 | 35.00 | 38.50 | % | 0 | 0 | EST | |||||||
| 85.00 | 23.80 | 24.30 | 26.05 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.91 | 0.01 | -0.03 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 19.30 | 19.80 | 24.40 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.86 | 0.01 | -0.04 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 30.50 | 33.50 | % | 0 | 0 | EST | |||||||
| 95.00 | 25.50 | 29.50 | % | 0 | 0 | EST | |||||||
| 95.00 | 15.10 | 15.30 | 12.52 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.79 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 11.30 | 12.30 | 11.40 | -1.50 | -11.63% | 6 | 16 | 0.43 | 0.71 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 21.00 | 24.30 | 35.30 | 0.00 | 0.00% | 0 | 45 | 3/27/2025 | EST | ||||
| 105.00 | 17.00 | 20.10 | % | 0 | 0 | EST | |||||||
| 105.00 | 8.10 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 168 | 0.42 | 0.60 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 5.60 | 5.70 | 5.70 | +1.20 | +26.67% | 17 | 345 | 0.41 | 0.48 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 12.50 | 16.50 | % | 0 | 6 | EST | |||||||
| 115.00 | 9.00 | 12.50 | % | 0 | 2 | EST | |||||||
| 115.00 | 3.60 | 3.80 | 3.70 | +0.70 | +23.34% | 9 | 537 | 0.40 | 0.36 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 2.15 | 2.30 | 2.25 | +0.40 | +21.63% | 8 | 892 | 0.39 | 0.25 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 6.00 | 9.50 | % | 0 | 7 | EST | |||||||
| 125.00 | 3.50 | 7.00 | 17.20 | 0.00 | 0.00% | 0 | 8 | 2/21/2025 | EST | ||||
| 125.00 | 1.20 | 1.45 | 1.10 | +0.06 | +5.77% | 10 | 150 | 0.39 | 0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 0.65 | 0.85 | 0.72 | +0.11 | +18.04% | 4 | 773 | 0.38 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 1.50 | 5.50 | 7.30 | 0.00 | 0.00% | 0 | 98 | 4/3/2025 | EST | ||||
| 135.00 | 0.30 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 504 | 0.38 | 0.06 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 0.50 | 4.20 | 13.50 | 0.00 | 0.00% | 0 | 33 | 3/6/2025 | EST | ||||
| 140.00 | 1.10 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 52 | 5/22/2025 | EST | ||||
| 140.00 | 0.10 | 0.40 | 0.22 | -0.08 | -26.67% | 1 | 630 | 0.42 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 400 | 0.53 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 2.15 | 9.07 | 0.00 | 0.00% | 0 | 31 | 3/6/2025 | EST | ||||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.44 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 124 | 5/14/2025 | EST | ||||
| 155.00 | 0.00 | 4.80 | 6.26 | 0.00 | 0.00% | 0 | 79 | 3/6/2025 | EST | ||||
| 155.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 123 | 4/14/2025 | EST | ||||
| 165.00 | 0.00 | 4.80 | % | 0 | 32 | EST | |||||||
| 165.00 | 0.00 | 0.20 | 1.01 | 0.00 | 0.00% | 0 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 35 | EST | |||||||
| 175.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 505 | 4/11/2025 | EST | ||||
| 175.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 574 | 0.72 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 2.75 | % | 0 | 43 | EST | |||||||
| 185.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 4.50 | % | 0 | 13 | EST | |||||||
| 190.00 | 0.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 83 | 4/11/2025 | EST | ||||
| 195.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 4.10 | % | 0 | 18 | EST | |||||||
| 200.00 | 0.00 | 4.80 | % | 0 | 16 | EST | |||||||
| 200.00 | 0.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 160 | 5/8/2025 | EST | ||||
| 220.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 25 | 1/23/2025 | EST | ||||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 4.80 | 0.43 | 0.00 | 0.00% | 0 | 131 | 3/6/2025 | EST | ||||
| 250.00 | 0.00 | 4.80 | % | 0 | 18 | EST | |||||||
| 260.00 | 0.00 | 4.80 | % | 0 | 53 | EST | |||||||
| 270.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 0.05 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1/27/2025 | EST | ||||
| 70.00 | 0.05 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 0.25 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.55 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 123 | 0.55 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 4.00 | % | 0 | 3 | EST | |||||||
| 85.00 | 0.85 | 0.95 | 1.19 | 0.00 | 0.00% | 0 | 266 | 0.51 | -0.09 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 2.40 | 1.60 | 0.00 | 0.00% | 0 | 17 | 4/7/2025 | EST | ||||
| 90.00 | 0.05 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 12 | 3/11/2025 | EST | ||||
| 90.00 | 1.30 | 1.45 | 1.94 | 0.00 | 0.00% | 0 | 238 | 0.47 | -0.14 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 0.05 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 44 | 3/14/2025 | EST | ||||
| 95.00 | 2.15 | 2.20 | 2.15 | -0.92 | -29.97% | 22 | 220 | 0.45 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 1.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 1,182 | 4/2/2025 | EST | ||||
| 100.00 | 3.40 | 3.50 | 3.42 | -1.08 | -24.00% | 24 | 603 | 0.43 | -0.29 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 105.00 | 0.20 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 52 | 3/21/2025 | EST | ||||
| 105.00 | 5.20 | 5.30 | 5.30 | -1.25 | -19.09% | 4 | 3,252 | 0.42 | -0.40 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 110.00 | 2.40 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 52 | 5/2/2025 | EST | ||||
| 110.00 | 7.60 | 7.70 | 7.70 | -1.60 | -17.21% | 10 | 511 | 0.41 | -0.52 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 115.00 | 3.00 | 6.50 | 7.20 | 0.00 | 0.00% | 0 | 74 | 5/22/2025 | EST | ||||
| 115.00 | 10.50 | 10.80 | 11.60 | -1.20 | -9.38% | 1 | 475 | 0.40 | -0.64 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 14.10 | 14.50 | 13.25 | 0.00 | 0.00% | 0 | 901 | 0.40 | -0.75 | 0.02 | -0.05 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 120.00 | 5.80 | 8.50 | 5.00 | 0.00 | 0.00% | 0 | 140 | 5/20/2025 | EST | ||||
| 125.00 | 7.40 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 187 | 5/7/2025 | EST | ||||
| 125.00 | 18.20 | 18.60 | 14.83 | 0.00 | 0.00% | 0 | 521 | 0.38 | -0.83 | 0.02 | -0.04 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 22.40 | 23.10 | 19.30 | 0.00 | 0.00% | 0 | 488 | 0.38 | -0.89 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 10.30 | 14.00 | 15.50 | 0.00 | 0.00% | 0 | 91 | 4/4/2025 | EST | ||||
| 135.00 | 26.90 | 27.70 | 29.60 | 0.00 | 0.00% | 0 | 236 | 0.45 | -0.94 | 0.01 | -0.02 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 13.60 | 17.50 | 16.08 | 0.00 | 0.00% | 0 | 530 | 5/21/2025 | EST | ||||
| 140.00 | 31.80 | 32.70 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 2:58:59 PM EST |
| 140.00 | 18.10 | 21.50 | 19.80 | 0.00 | 0.00% | 0 | 340 | 5/9/2025 | EST | ||||
| 145.00 | 23.10 | 26.00 | 28.59 | 0.00 | 0.00% | 0 | 245 | 4/22/2025 | EST | ||||
| 145.00 | 36.20 | 37.90 | 24.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 41.70 | 42.60 | 43.39 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 27.00 | 30.50 | 25.00 | 0.00 | 0.00% | 0 | 160 | 5/14/2025 | EST | ||||
| 155.00 | 32.00 | 35.50 | 27.10 | 0.00 | 0.00% | 0 | 269 | 3/4/2025 | EST | ||||
| 155.00 | 46.60 | 47.80 | 20.15 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 51.70 | 52.60 | 31.36 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 36.80 | 40.50 | % | 0 | 132 | EST | |||||||
| 165.00 | 41.90 | 45.50 | 33.30 | 0.00 | 0.00% | 0 | 6 | 3/20/2025 | EST | ||||
| 165.00 | 56.60 | 57.70 | 26.45 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 61.70 | 62.60 | 33.47 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 46.70 | 50.50 | % | 0 | 14 | EST | |||||||
| 175.00 | 66.50 | 67.80 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 51.80 | 55.50 | % | 0 | 0 | EST | |||||||
| 180.00 | 71.30 | 72.70 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 56.90 | 60.50 | % | 0 | 2 | EST | |||||||
| 185.00 | 76.30 | 77.60 | 24.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 61.70 | 65.50 | % | 0 | 0 | EST | |||||||
| 190.00 | 81.70 | 82.70 | 20.82 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 66.70 | 70.50 | % | 0 | 6 | EST | |||||||
| 195.00 | 86.60 | 87.70 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 71.80 | 75.50 | 69.60 | 0.00 | 0.00% | 0 | 32 | 5/16/2025 | EST | ||||
| 200.00 | 76.80 | 80.50 | % | 0 | 0 | EST | |||||||
| 200.00 | 91.50 | 92.80 | 28.45 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 86.90 | 90.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 96.70 | 100.50 | % | 0 | 0 | EST | |||||||
| 230.00 | 106.90 | 110.50 | % | 0 | 0 | EST | |||||||
| 240.00 | 116.90 | 120.50 | % | 0 | 0 | EST | |||||||
| 250.00 | 126.80 | 130.50 | % | 0 | 0 | EST | |||||||
| 260.00 | 136.90 | 140.50 | % | 0 | 0 | EST | |||||||
| 270.00 | 146.70 | 150.50 | % | 0 | 0 | EST | |||||||
| 280.00 | 156.70 | 160.50 | % | 0 | 0 | EST |