Options Chain for LENNAR CORP CL A (LEN) - $103.41 as of 6/20/2025 3:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.90 | 52.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 45.90 | 47.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 40.90 | 42.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 48.50 | 51.90 | % | 0 | 0 | EST | |||||||
| 70.00 | 36.00 | 37.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 31.10 | 32.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 43.50 | 46.60 | % | 0 | 0 | EST | |||||||
| 80.00 | 38.50 | 41.90 | % | 0 | 0 | EST | |||||||
| 80.00 | 26.30 | 27.40 | 26.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.02 | 4/8/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 34.00 | 37.50 | % | 0 | 0 | EST | |||||||
| 85.00 | 21.70 | 22.50 | 27.90 | 0.00 | 0.00% | 0 | 71 | 0.42 | 0.92 | 0.01 | -0.03 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 29.00 | 32.60 | % | 0 | 0 | EST | |||||||
| 90.00 | 17.40 | 18.30 | 18.60 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.86 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 13.30 | 13.80 | 21.97 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.79 | 0.02 | -0.05 | 5/12/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 24.50 | 28.10 | % | 0 | 0 | EST | |||||||
| 100.00 | 20.00 | 22.80 | % | 0 | 0 | EST | |||||||
| 100.00 | 9.60 | 10.70 | 8.30 | +0.80 | +10.67% | 1 | 169 | 0.39 | 0.69 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 6.50 | 6.90 | 5.90 | +0.40 | +7.28% | 18 | 794 | 0.36 | 0.57 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 15.50 | 18.50 | % | 0 | 1 | EST | |||||||
| 110.00 | 4.10 | 4.50 | 3.56 | +0.48 | +15.59% | 4 | 1,038 | 0.35 | 0.43 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 12.00 | 14.90 | 31.30 | 0.00 | 0.00% | 0 | 2 | 2/25/2025 | EST | ||||
| 115.00 | 8.50 | 11.50 | % | 0 | 0 | EST | |||||||
| 115.00 | 2.50 | 2.70 | 2.50 | +0.70 | +38.89% | 126 | 888 | 0.34 | 0.30 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 1.35 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 472 | 0.36 | 0.20 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 5.50 | 8.50 | % | 0 | 5 | EST | |||||||
| 125.00 | 3.00 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 6/18/2025 | EST | ||||
| 125.00 | 0.70 | 0.90 | 0.74 | +0.22 | +42.31% | 19 | 478 | 0.33 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.55 | 0.44 | +0.19 | +76.00% | 4 | 778 | 0.31 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 1.50 | 5.00 | 16.29 | 0.00 | 0.00% | 0 | 10 | 2/25/2025 | EST | ||||
| 135.00 | 0.50 | 5.00 | 3.17 | 0.00 | 0.00% | 0 | 51 | 5/28/2025 | EST | ||||
| 135.00 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.33 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1,213 | 0.37 | 0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.50 | 5.00 | 10.50 | 0.00 | 0.00% | 0 | 30 | 3/19/2025 | EST | ||||
| 145.00 | 0.05 | 4.80 | 1.97 | 0.00 | 0.00% | 0 | 76 | 5/28/2025 | EST | ||||
| 145.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 811 | 0.49 | 0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 6 | 56 | 0.43 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 23 | EST | |||||||
| 155.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 35 | 5/23/2025 | EST | ||||
| 155.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 4.80 | 5.04 | 0.00 | 0.00% | 0 | 21 | 2/10/2025 | EST | ||||
| 165.00 | 0.00 | 2.00 | 1.69 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 4.80 | 4.95 | 0.00 | 0.00% | 0 | 13 | 2/7/2025 | EST | ||||
| 170.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 1 | 3/20/2025 | EST | ||||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.00 | % | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.55 | % | 0 | 3 | EST | |||||||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 210.00 | 0.00 | 1.50 | % | 0 | 1 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.00 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 73 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 2 | 5/7/2025 | EST | ||||
| 70.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 1 | 82 | 0.46 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 1 | 3/21/2025 | EST | ||||
| 80.00 | 0.00 | 0.50 | 0.50 | -0.03 | -5.66% | 200 | 23 | 0.42 | -0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.55 | 0.75 | 0.80 | -0.16 | -16.67% | 1 | 64 | 0.43 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 6 | 4/7/2025 | EST | ||||
| 90.00 | 0.05 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 3/21/2025 | EST | ||||
| 90.00 | 1.00 | 1.25 | 1.32 | -0.20 | -13.16% | 2 | 500 | 0.41 | -0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.50 | 1.05 | +0.15 | +16.67% | 1 | 2 | 6/20/2025 | EST | ||||
| 95.00 | 1.75 | 2.05 | 1.91 | -0.64 | -25.10% | 7 | 379 | 0.38 | -0.21 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 3.00 | 3.30 | 3.20 | -1.08 | -25.24% | 19 | 675 | 0.37 | -0.31 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.20 | 3.90 | 1.40 | -0.10 | -6.67% | 18 | 1,489 | 6/20/2025 | EST | ||||
| 105.00 | 4.90 | 5.20 | 5.50 | -1.05 | -16.04% | 29 | 660 | 0.36 | -0.43 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 1.00 | 5.00 | % | 0 | 0 | EST | |||||||
| 110.00 | 1.75 | 5.00 | 7.30 | 0.00 | 0.00% | 0 | 15 | 5/7/2025 | EST | ||||
| 110.00 | 7.50 | 7.80 | 8.30 | -1.45 | -14.88% | 7 | 344 | 0.35 | -0.57 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 3.70 | 6.00 | % | 0 | 1 | EST | |||||||
| 115.00 | 10.30 | 11.40 | 13.70 | 0.00 | 0.00% | 0 | 685 | 0.33 | -0.70 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 4.50 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 75 | 6/17/2025 | EST | ||||
| 120.00 | 14.70 | 15.20 | 15.93 | 0.00 | 0.00% | 0 | 596 | 0.33 | -0.80 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 18.90 | 19.80 | 17.85 | 0.00 | 0.00% | 0 | 64 | 0.34 | -0.88 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 8.10 | 11.00 | 4.00 | 0.00 | 0.00% | 0 | 57 | 1/22/2025 | EST | ||||
| 130.00 | 23.40 | 24.50 | 24.75 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.93 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 11.50 | 14.50 | 14.00 | 0.00 | 0.00% | 0 | 45 | 6/17/2025 | EST | ||||
| 135.00 | 28.50 | 29.40 | 29.65 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.96 | 0.01 | -0.01 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 15.40 | 18.50 | 17.13 | -1.10 | -6.04% | 3 | 39 | 6/20/2025 | EST | ||||
| 140.00 | 19.10 | 22.80 | 21.78 | -1.08 | -4.73% | 3 | 74 | 6/20/2025 | EST | ||||
| 140.00 | 33.40 | 35.00 | 35.20 | 0.00 | 0.00% | 0 | 60 | 0.51 | -0.98 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 38.10 | 39.40 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 23.10 | 27.00 | 20.70 | 0.00 | 0.00% | 0 | 36 | 3/4/2025 | EST | ||||
| 150.00 | 42.80 | 44.50 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 28.60 | 32.00 | % | 0 | 0 | EST | |||||||
| 155.00 | 47.90 | 49.40 | 25.98 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 33.30 | 37.00 | % | 0 | 0 | EST | |||||||
| 160.00 | 38.60 | 42.00 | % | 0 | 1 | EST | |||||||
| 160.00 | 51.80 | 55.60 | 24.82 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 57.30 | 59.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 43.60 | 47.00 | % | 0 | 0 | EST | |||||||
| 170.00 | 62.40 | 65.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 48.20 | 52.00 | % | 0 | 0 | EST | |||||||
| 175.00 | 67.00 | 69.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 175.00 | 53.20 | 57.00 | % | 0 | 0 | EST | |||||||
| 180.00 | 71.90 | 74.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 180.00 | 58.50 | 62.00 | % | 0 | 0 | EST | |||||||
| 185.00 | 76.90 | 79.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 63.50 | 67.00 | % | 0 | 0 | EST | |||||||
| 190.00 | 81.80 | 84.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 190.00 | 68.20 | 72.00 | % | 0 | 0 | EST | |||||||
| 195.00 | 86.80 | 90.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 195.00 | 72.90 | 77.00 | % | 0 | 0 | EST | |||||||
| 200.00 | 91.80 | 95.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 200.00 | 78.10 | 82.00 | % | 0 | 0 | EST | |||||||
| 210.00 | 88.10 | 92.00 | % | 0 | 0 | EST |