Options Chain for LENNAR CORP CL A (LEN) - $84.45 as of 7/27/2026 5:30:19 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 | 24.30 | 27.00 | 25.65 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 65.00 | 19.30 | 22.00 | 20.65 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 70.00 | 14.10 | 17.10 | 15.60 | % | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 71.00 | 13.40 | 16.10 | 14.75 | % | 0.21 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 72.00 | 12.60 | 15.10 | 13.85 | % | 0.19 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.03 | 7/27/2026 4:00:13 PM EST | |||
| 73.00 | 11.40 | 14.10 | 12.75 | % | 0.17 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.04 | 7/27/2026 4:00:13 PM EST | |||
| 74.00 | 10.70 | 13.10 | 11.90 | % | 0.16 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.05 | 7/27/2026 4:00:13 PM EST | |||
| 75.00 | 9.70 | 11.60 | 10.65 | % | 0.14 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.06 | 7/27/2026 4:00:13 PM EST | |||
| 76.00 | 8.80 | 10.70 | 9.75 | % | 0.13 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.07 | 7/27/2026 4:00:13 PM EST | |||
| 77.00 | 7.90 | 9.80 | 8.85 | % | 0.11 | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.07 | 7/27/2026 4:00:13 PM EST | |||
| 78.00 | 7.00 | 9.00 | 8.00 | % | 0.10 | 0 | 0 | 0.78 | 0.89 | 0.03 | -0.09 | 7/27/2026 4:00:13 PM EST | |||
| 79.00 | 6.10 | 8.00 | 7.05 | % | 0.09 | 0 | 0 | 0.72 | 0.85 | 0.04 | -0.10 | 7/27/2026 4:00:13 PM EST | |||
| 80.00 | 4.50 | 7.20 | 5.85 | 3.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | 0.82 | 0.04 | -0.10 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 81.00 | 4.70 | 5.30 | 5.00 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.77 | 0.05 | -0.11 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 82.00 | 4.20 | 4.50 | 4.35 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.39 | 0.72 | 0.05 | -0.12 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 83.00 | 3.40 | 3.90 | 3.65 | % | 0.04 | 0 | 0 | 0.39 | 0.67 | 0.06 | -0.12 | 7/27/2026 4:00:13 PM EST | |||
| 84.00 | 2.85 | 3.30 | 3.08 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.61 | 0.06 | -0.13 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 85.00 | 2.35 | 2.70 | 2.53 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.39 | 0.54 | 0.07 | -0.13 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 86.00 | 1.75 | 2.25 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 1 | 72 | 0.39 | 0.47 | 0.07 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 87.00 | 1.45 | 1.85 | 1.65 | 1.60 | +0.48 | +42.86% | 0.02 | 20 | 19 | 0.40 | 0.41 | 0.07 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 88.00 | 1.10 | 1.50 | 1.30 | 1.35 | +0.15 | +12.50% | 0.01 | 2 | 5 | 0.40 | 0.35 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 89.00 | 0.85 | 1.25 | 1.05 | 1.00 | +0.24 | +31.58% | 0.01 | 17 | 2 | 0.40 | 0.29 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 90.00 | 0.55 | 0.95 | 0.75 | 0.74 | +0.03 | +4.23% | 0.01 | 6 | 127 | 0.39 | 0.24 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 91.00 | 0.45 | 0.80 | 0.63 | 0.58 | +0.08 | +16.00% | 0.01 | 15 | 124 | 0.39 | 0.19 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 92.00 | 0.35 | 0.50 | 0.43 | 0.54 | +0.03 | +5.89% | 0.00 | 33 | 104 | 0.39 | 0.15 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 93.00 | 0.00 | 1.05 | 0.53 | 0.42 | +0.06 | +16.67% | 0.01 | 2 | 17 | 0.60 | 0.12 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.09 | 0.03 | -0.05 | 7/13/2026 | 7/27/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.07 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 96.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.17 | -40.48% | 0.00 | 3 | 5 | 0.42 | 0.06 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 97.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.04 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 4:00:13 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.03 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 4:00:13 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 7/7/2026 | 7/27/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.01 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 4:00:13 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:13 PM EST |
| 103.00 | 0.00 | 0.50 | 0.25 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 71.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.03 | 7/14/2026 | 7/27/2026 4:00:13 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.02 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 74.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.03 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.04 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 76.00 | 0.05 | 0.45 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.06 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.64 | -71.12% | 0.00 | 10 | 13 | 0.56 | -0.08 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 78.00 | 0.10 | 0.90 | 0.50 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.11 | 0.03 | -0.09 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 79.00 | 0.35 | 0.75 | 0.55 | 0.45 | -0.25 | -35.72% | 0.01 | 12 | 13 | 0.45 | -0.15 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 80.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.17 | -20.24% | 0.01 | 152 | 38 | 0.43 | -0.18 | 0.04 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.87 | -0.18 | -17.15% | 0.01 | 5 | 28 | 0.45 | -0.23 | 0.05 | -0.11 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 82.00 | 0.95 | 1.35 | 1.15 | 1.17 | -1.55 | -56.99% | 0.01 | 2 | 9 | 0.43 | -0.28 | 0.05 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 83.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.48 | -24.87% | 0.02 | 8 | 5 | 0.43 | -0.33 | 0.06 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 84.00 | 1.60 | 2.10 | 1.85 | 1.35 | -0.85 | -38.64% | 0.02 | 20 | 12 | 0.42 | -0.39 | 0.06 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 85.00 | 2.05 | 2.45 | 2.25 | 2.23 | -2.47 | -52.56% | 0.03 | 4 | 5 | 0.41 | -0.46 | 0.07 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 86.00 | 2.60 | 2.95 | 2.78 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.53 | 0.07 | -0.12 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 87.00 | 3.20 | 3.50 | 3.35 | 3.00 | -1.46 | -32.74% | 0.04 | 8 | 7 | 0.41 | -0.59 | 0.07 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 88.00 | 3.90 | 4.20 | 4.05 | 3.90 | -0.90 | -18.75% | 0.05 | 1 | 1 | 0.42 | -0.65 | 0.06 | -0.11 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 89.00 | 4.60 | 5.00 | 4.80 | 5.00 | -0.20 | -3.85% | 0.05 | 3 | 5 | 0.42 | -0.71 | 0.06 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 90.00 | 5.10 | 6.90 | 6.00 | 5.25 | -3.83 | -42.19% | 0.07 | 2 | 18 | 0.49 | -0.76 | 0.05 | -0.09 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 91.00 | 5.00 | 7.00 | 6.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.81 | 0.05 | -0.08 | 6/30/2026 | 7/27/2026 4:00:13 PM EST |
| 92.00 | 6.00 | 7.70 | 6.85 | % | 0.07 | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.07 | 7/27/2026 4:00:13 PM EST | |||
| 93.00 | 6.80 | 8.70 | 7.75 | 9.29 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.58 | -0.88 | 0.03 | -0.06 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 94.00 | 7.80 | 9.60 | 8.70 | 10.09 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.91 | 0.03 | -0.05 | 7/15/2026 | 7/27/2026 4:00:13 PM EST |
| 95.00 | 8.70 | 11.30 | 10.00 | % | 0.11 | 0 | 0 | 0.81 | -0.93 | 0.02 | -0.04 | 7/27/2026 4:00:13 PM EST | |||
| 96.00 | 9.40 | 11.50 | 10.45 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.04 | 7/9/2026 | 7/27/2026 4:00:13 PM EST |
| 97.00 | 10.10 | 12.50 | 11.30 | % | 0.12 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 98.00 | 11.10 | 14.10 | 12.60 | 12.85 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | -0.97 | 0.01 | -0.02 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 99.00 | 12.10 | 15.30 | 13.70 | % | 0.14 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 100.00 | 13.10 | 16.20 | 14.65 | % | 0.15 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 101.00 | 14.10 | 16.80 | 15.45 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 102.00 | 15.10 | 18.00 | 16.55 | % | 0.16 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 103.00 | 16.10 | 18.80 | 17.45 | 22.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 104.00 | 17.10 | 19.70 | 18.40 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 105.00 | 18.10 | 20.80 | 19.45 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 110.00 | 23.10 | 25.80 | 24.45 | 24.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 115.00 | 28.10 | 30.70 | 29.40 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 120.00 | 33.10 | 35.70 | 34.40 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 125.00 | 38.10 | 40.70 | 39.40 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 130.00 | 43.10 | 46.40 | 44.75 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST |