Options Chain for LENNAR CORP CL A (LEN) - $83.71 as of 7/15/2026 2:54:31 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 | 23.60 | 26.70 | 25.15 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 65.00 | 18.60 | 21.80 | 20.20 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 70.00 | 13.70 | 16.70 | 15.20 | % | 0.22 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.02 | 7/15/2026 4:00:05 PM EST | |||
| 72.00 | 12.20 | 14.80 | 13.50 | % | 0.19 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.03 | 7/15/2026 4:00:05 PM EST | |||
| 73.00 | 11.40 | 13.90 | 12.65 | % | 0.17 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.04 | 7/15/2026 4:00:05 PM EST | |||
| 74.00 | 10.40 | 12.20 | 11.30 | % | 0.15 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 7/15/2026 4:00:05 PM EST | |||
| 75.00 | 9.50 | 12.20 | 10.85 | 10.20 | +1.50 | +17.25% | 0.14 | 19 | 18 | 0.79 | 0.91 | 0.02 | -0.05 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 76.00 | 8.60 | 10.60 | 9.60 | % | 0.13 | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.06 | 7/15/2026 4:00:05 PM EST | |||
| 77.00 | 7.70 | 9.50 | 8.60 | % | 0.11 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.06 | 7/15/2026 4:00:05 PM EST | |||
| 78.00 | 6.80 | 8.60 | 7.70 | % | 0.10 | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.07 | 7/15/2026 4:00:05 PM EST | |||
| 79.00 | 6.40 | 7.80 | 7.10 | % | 0.09 | 0 | 0 | 0.52 | 0.81 | 0.03 | -0.07 | 7/15/2026 4:00:05 PM EST | |||
| 80.00 | 5.10 | 7.10 | 6.10 | % | 0.08 | 0 | 0 | 0.53 | 0.79 | 0.04 | -0.07 | 7/15/2026 4:00:05 PM EST | |||
| 81.00 | 5.10 | 6.90 | 6.00 | 5.60 | +1.10 | +24.45% | 0.07 | 2 | 2 | 0.47 | 0.74 | 0.04 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 82.00 | 4.70 | 5.20 | 4.95 | 5.02 | +1.57 | +45.51% | 0.06 | 1 | 3 | 0.42 | 0.71 | 0.05 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 83.00 | 4.00 | 4.50 | 4.25 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.66 | 0.05 | -0.08 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 84.00 | 3.40 | 3.80 | 3.60 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.60 | 0.06 | -0.08 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 85.00 | 2.75 | 3.30 | 3.03 | 3.10 | 0.00 | 0.00% | 0.04 | 1 | 11 | 0.39 | 0.54 | 0.06 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 86.00 | 2.25 | 2.60 | 2.43 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.48 | 0.06 | -0.08 | 6/29/2026 | 7/15/2026 4:00:05 PM EST |
| 87.00 | 1.80 | 2.25 | 2.03 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | 0.42 | 0.06 | -0.08 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 88.00 | 0.80 | 1.95 | 1.38 | 1.70 | +0.55 | +47.83% | 0.02 | 4 | 57 | 0.33 | 0.36 | 0.06 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 89.00 | 1.20 | 1.45 | 1.33 | 1.06 | +0.16 | +17.78% | 0.01 | 2 | 2 | 0.38 | 0.30 | 0.06 | -0.07 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 90.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.18 | +21.96% | 0.01 | 4 | 28 | 0.38 | 0.25 | 0.05 | -0.07 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 91.00 | 0.55 | 0.95 | 0.75 | 0.89 | +0.17 | +23.62% | 0.01 | 1 | 2 | 0.37 | 0.21 | 0.05 | -0.06 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 92.00 | 0.25 | 0.85 | 0.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.19 | 0.04 | -0.06 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 93.00 | 0.20 | 1.10 | 0.65 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.15 | 0.04 | -0.05 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 94.00 | 0.35 | 0.95 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.43 | 0.12 | 0.03 | -0.05 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 95.00 | 0.25 | 0.85 | 0.55 | 0.40 | +0.10 | +33.34% | 0.01 | 2 | 42 | 0.44 | 0.10 | 0.03 | -0.04 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 96.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 9 | 0.49 | 0.08 | 0.02 | -0.03 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.06 | 0.02 | -0.03 | 7/2/2026 | 7/15/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.45 | 0.23 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.05 | 0.02 | -0.02 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.04 | 0.01 | -0.02 | 7/7/2026 | 7/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.03 | 0.01 | -0.02 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.03 | 0.01 | -0.02 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.29 | -65.91% | 0.00 | 14 | 21 | 0.53 | 0.02 | 0.01 | -0.01 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.77 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.02 | 0.01 | -0.02 | 7/7/2026 | 7/15/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.03 | 7/15/2026 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.04 | 7/15/2026 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.55 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.07 | 0.01 | -0.04 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.50 | -0.09 | 0.02 | -0.05 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 76.00 | 0.15 | 0.90 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.11 | 0.02 | -0.06 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 0.90 | 0.45 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.12 | 0.02 | -0.06 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 78.00 | 0.45 | 0.85 | 0.65 | 0.60 | -0.52 | -46.43% | 0.01 | 10 | 19 | 0.44 | -0.16 | 0.03 | -0.07 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 79.00 | 0.25 | 1.00 | 0.63 | 0.75 | +0.05 | +7.15% | 0.01 | 5 | 3 | 0.39 | -0.19 | 0.03 | -0.07 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 80.00 | 0.70 | 0.95 | 0.83 | 0.87 | -0.75 | -46.30% | 0.01 | 3 | 108 | 0.39 | -0.21 | 0.04 | -0.07 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 81.00 | 0.30 | 1.25 | 0.78 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.26 | 0.04 | -0.08 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 82.00 | 0.95 | 1.45 | 1.20 | 1.35 | -1.15 | -46.00% | 0.01 | 4 | 19 | 0.38 | -0.29 | 0.05 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 83.00 | 1.45 | 1.80 | 1.63 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.38 | -0.34 | 0.05 | -0.08 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 84.00 | 1.80 | 2.20 | 2.00 | 2.20 | -0.82 | -27.16% | 0.02 | 6 | 4 | 0.38 | -0.40 | 0.06 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 85.00 | 2.20 | 2.70 | 2.45 | 3.00 | -0.94 | -23.86% | 0.03 | 5 | 35 | 0.37 | -0.46 | 0.06 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 86.00 | 2.70 | 3.30 | 3.00 | 4.47 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.38 | -0.52 | 0.06 | -0.08 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 87.00 | 3.30 | 3.70 | 3.50 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.58 | 0.06 | -0.08 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 88.00 | 3.90 | 4.50 | 4.20 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.38 | -0.64 | 0.06 | -0.08 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 89.00 | 4.60 | 5.10 | 4.85 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.37 | -0.70 | 0.06 | -0.07 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 90.00 | 5.20 | 5.80 | 5.50 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.35 | -0.75 | 0.05 | -0.07 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 91.00 | 5.20 | 7.70 | 6.45 | % | 0.07 | 0 | 0 | 0.61 | -0.79 | 0.05 | -0.06 | 7/15/2026 4:00:05 PM EST | |||
| 92.00 | 6.90 | 8.30 | 7.60 | 9.01 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.44 | -0.81 | 0.04 | -0.06 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 93.00 | 6.80 | 9.30 | 8.05 | 8.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.85 | 0.04 | -0.05 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 94.00 | 8.50 | 10.30 | 9.40 | 9.39 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.67 | -0.88 | 0.03 | -0.05 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 95.00 | 9.30 | 11.20 | 10.25 | 11.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.90 | 0.03 | -0.04 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 96.00 | 10.20 | 12.00 | 11.10 | % | 0.12 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.03 | 7/15/2026 4:00:05 PM EST | |||
| 97.00 | 11.20 | 13.70 | 12.45 | % | 0.13 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.03 | 7/15/2026 4:00:05 PM EST | |||
| 98.00 | 11.70 | 14.20 | 12.95 | % | 0.13 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.02 | 7/15/2026 4:00:05 PM EST | |||
| 99.00 | 12.50 | 15.20 | 13.85 | % | 0.14 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.02 | 7/15/2026 4:00:05 PM EST | |||
| 100.00 | 13.60 | 16.60 | 15.10 | 11.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.97 | 0.01 | -0.02 | 6/16/2026 | 7/15/2026 4:00:05 PM EST |
| 101.00 | 14.20 | 17.60 | 15.90 | % | 0.16 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.02 | 7/15/2026 4:00:05 PM EST | |||
| 102.00 | 15.50 | 18.60 | 17.05 | % | 0.17 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 103.00 | 16.50 | 19.50 | 18.00 | % | 0.17 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 104.00 | 17.60 | 20.50 | 19.05 | % | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 105.00 | 18.60 | 21.60 | 20.10 | % | 0.19 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 110.00 | 23.50 | 26.50 | 25.00 | 20.46 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 115.00 | 28.50 | 31.60 | 30.05 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 120.00 | 33.50 | 36.50 | 35.00 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 125.00 | 38.50 | 41.50 | 40.00 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST |