Options Chain for LENNAR CORP CL A (LEN) - $111.69 as of 6/24/2025 9:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 41.10 | 43.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 75.00 | 35.90 | 37.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 80.00 | 30.90 | 32.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 85.00 | 26.00 | 27.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 90.00 | 21.40 | 22.70 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.97 | 0.01 | -0.01 | 6/13/2025 | 6/24/2025 3:59:57 PM EST |
| 92.00 | 19.50 | 20.70 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 6/24/2025 3:59:57 PM EST | |||
| 93.00 | 18.40 | 19.80 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 6/24/2025 3:59:57 PM EST | |||
| 94.00 | 17.70 | 18.60 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 6/24/2025 3:59:57 PM EST | |||
| 95.00 | 16.60 | 17.80 | 18.00 | +3.92 | +27.85% | 25 | 96 | 0.55 | 0.93 | 0.01 | -0.02 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 96.00 | 15.70 | 16.90 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.02 | 6/24/2025 3:59:57 PM EST | |||
| 97.00 | 14.80 | 16.00 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 6/24/2025 3:59:57 PM EST | |||
| 98.00 | 13.80 | 14.90 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.03 | 6/24/2025 3:59:57 PM EST | |||
| 99.00 | 12.70 | 14.00 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.04 | 6/24/2025 3:59:57 PM EST | |||
| 100.00 | 12.10 | 13.10 | 13.42 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.85 | 0.02 | -0.04 | 6/9/2025 | 6/24/2025 3:59:57 PM EST |
| 101.00 | 11.30 | 12.20 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.05 | 6/24/2025 3:59:57 PM EST | |||
| 102.00 | 10.10 | 11.40 | % | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.05 | 6/24/2025 3:59:57 PM EST | |||
| 103.00 | 9.10 | 10.50 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.78 | 0.02 | -0.05 | 6/18/2025 | 6/24/2025 3:59:57 PM EST |
| 104.00 | 9.10 | 9.90 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.76 | 0.03 | -0.05 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 105.00 | 8.30 | 8.80 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.73 | 0.03 | -0.06 | 6/18/2025 | 6/24/2025 3:59:57 PM EST |
| 106.00 | 7.60 | 8.10 | 4.47 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.70 | 0.03 | -0.06 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 107.00 | 6.90 | 7.30 | % | 0 | 0 | 0.35 | 0.67 | 0.03 | -0.06 | 6/24/2025 3:59:57 PM EST | |||
| 108.00 | 6.20 | 6.70 | 6.69 | +2.64 | +65.19% | 5 | 7 | 0.35 | 0.64 | 0.03 | -0.06 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 109.00 | 5.60 | 6.00 | 3.56 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.61 | 0.03 | -0.06 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 110.00 | 5.00 | 5.40 | 5.55 | +2.20 | +65.68% | 2 | 64 | 0.34 | 0.57 | 0.04 | -0.06 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 111.00 | 4.50 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.54 | 0.04 | -0.06 | 6/9/2025 | 6/24/2025 3:59:57 PM EST |
| 112.00 | 3.90 | 4.70 | 4.30 | +1.96 | +83.77% | 1 | 7 | 0.35 | 0.50 | 0.04 | -0.06 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 113.00 | 3.30 | 4.00 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.46 | 0.04 | -0.06 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 114.00 | 3.00 | 3.40 | 2.82 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.42 | 0.04 | -0.06 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 115.00 | 2.65 | 3.70 | 1.86 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.38 | 0.04 | -0.06 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 116.00 | 2.25 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.34 | 0.04 | -0.06 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 117.00 | 1.95 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.30 | 0.04 | -0.05 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 118.00 | 1.65 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.27 | 0.03 | -0.05 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 119.00 | 1.40 | 1.70 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.24 | 0.03 | -0.05 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.50 | 1.35 | +1.10 | +440.00% | 4 | 3 | 0.26 | 0.20 | 0.03 | -0.04 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 121.00 | 0.00 | 1.30 | % | 0 | 0 | 0.43 | 0.18 | 0.03 | -0.04 | 6/24/2025 3:59:57 PM EST | |||
| 122.00 | 0.00 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 100 | 0.50 | 0.16 | 0.03 | -0.04 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 123.00 | 0.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.13 | 0.02 | -0.03 | 6/16/2025 | 6/24/2025 3:59:57 PM EST |
| 124.00 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.11 | 0.02 | -0.03 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.09 | 0.02 | -0.02 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.04 | 0.01 | -0.01 | 6/6/2025 | 6/24/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 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 | 1.85 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 90.00 | 0.15 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 337 | 0.44 | -0.03 | 0.01 | -0.01 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.01 | 6/24/2025 3:59:57 PM EST | |||
| 93.00 | 0.00 | 0.70 | 0.37 | -0.29 | -43.94% | 1 | 4 | 0.65 | -0.04 | 0.01 | -0.01 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 0.55 | 0.50 | -0.20 | -28.58% | 6 | 24 | 0.54 | -0.05 | 0.01 | -0.02 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.07 | 0.01 | -0.02 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 0.65 | 1.76 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.08 | 0.01 | -0.02 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 0.75 | 0.71 | -0.82 | -53.60% | 1 | 12 | 0.53 | -0.09 | 0.01 | -0.03 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 98.00 | 0.60 | 1.00 | 0.70 | -1.15 | -62.17% | 2 | 2 | 0.39 | -0.12 | 0.02 | -0.03 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 99.00 | 0.70 | 0.95 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.13 | 0.02 | -0.04 | 6/18/2025 | 6/24/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.05 | 2.31 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.15 | 0.02 | -0.04 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 101.00 | 0.95 | 1.20 | 1.10 | -2.58 | -70.11% | 1 | 9 | 0.37 | -0.18 | 0.02 | -0.05 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 102.00 | 1.10 | 1.35 | 1.94 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.19 | 0.02 | -0.05 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 103.00 | 1.25 | 1.55 | 3.82 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.22 | 0.02 | -0.05 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 104.00 | 0.70 | 1.75 | 1.90 | -2.45 | -56.33% | 1 | 2 | 0.31 | -0.24 | 0.03 | -0.05 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 105.00 | 1.70 | 2.00 | 4.08 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.27 | 0.03 | -0.06 | 6/20/2025 | 6/24/2025 3:59:57 PM EST |
| 106.00 | 1.95 | 2.25 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.30 | 0.03 | -0.06 | 6/23/2025 | 6/24/2025 3:59:57 PM EST |
| 107.00 | 2.25 | 3.40 | 2.50 | -3.10 | -55.36% | 10 | 2 | 0.34 | -0.33 | 0.03 | -0.06 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 108.00 | 2.60 | 2.90 | 3.24 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.36 | 0.03 | -0.06 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 109.00 | 2.60 | 3.30 | 6.99 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.39 | 0.03 | -0.06 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 110.00 | 3.30 | 3.70 | 3.45 | -4.35 | -55.77% | 1 | 2 | 0.33 | -0.43 | 0.04 | -0.06 | 6/24/2025 | 6/24/2025 3:59:57 PM EST |
| 111.00 | 3.10 | 4.10 | 8.90 | 0.00 | 0.00% | 0 | 79 | 0.30 | -0.46 | 0.04 | -0.06 | 6/18/2025 | 6/24/2025 3:59:57 PM EST |
| 112.00 | 4.20 | 4.60 | 9.69 | 0.00 | 0.00% | 0 | 180 | 0.32 | -0.50 | 0.04 | -0.06 | 6/18/2025 | 6/24/2025 3:59:57 PM EST |
| 113.00 | 4.70 | 5.30 | 6.60 | 0.00 | 0.00% | 0 | 123 | 0.32 | -0.54 | 0.04 | -0.06 | 6/17/2025 | 6/24/2025 3:59:57 PM EST |
| 114.00 | 4.70 | 6.10 | % | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.06 | 6/24/2025 3:59:57 PM EST | |||
| 115.00 | 5.90 | 6.30 | 7.04 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.62 | 0.04 | -0.06 | 6/10/2025 | 6/24/2025 3:59:57 PM EST |
| 116.00 | 6.50 | 7.00 | % | 0 | 0 | 0.30 | -0.66 | 0.04 | -0.06 | 6/24/2025 3:59:57 PM EST | |||
| 117.00 | 6.60 | 8.00 | % | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.05 | 6/24/2025 3:59:57 PM EST | |||
| 118.00 | 7.40 | 8.40 | % | 0 | 0 | 0.29 | -0.73 | 0.03 | -0.05 | 6/24/2025 3:59:57 PM EST | |||
| 119.00 | 8.70 | 9.10 | % | 0 | 0 | 0.30 | -0.76 | 0.03 | -0.05 | 6/24/2025 3:59:57 PM EST | |||
| 120.00 | 9.00 | 9.90 | % | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.04 | 6/24/2025 3:59:57 PM EST | |||
| 121.00 | 10.00 | 11.00 | % | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.04 | 6/24/2025 3:59:57 PM EST | |||
| 122.00 | 10.60 | 11.90 | % | 0 | 0 | 0.48 | -0.84 | 0.03 | -0.04 | 6/24/2025 3:59:57 PM EST | |||
| 123.00 | 11.20 | 12.80 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.03 | 6/24/2025 3:59:57 PM EST | |||
| 124.00 | 12.10 | 14.10 | % | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.03 | 6/24/2025 3:59:57 PM EST | |||
| 125.00 | 13.30 | 14.60 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.02 | 6/24/2025 3:59:57 PM EST | |||
| 130.00 | 17.80 | 19.50 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 6/24/2025 3:59:57 PM EST | |||
| 135.00 | 22.90 | 24.30 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 140.00 | 27.40 | 29.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 145.00 | 32.20 | 34.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 150.00 | 37.60 | 39.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2025 3:59:57 PM EST | |||
| 155.00 | 42.00 | 44.70 | 50.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/24/2025 3:59:57 PM EST |