Options Chain for LENNAR CORP CL A (LEN) - $84.45 as of 7/27/2026 8:31:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.50 | 43.10 | 41.30 | 44.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 10:59:12 AM EST |
| 50.00 | 34.60 | 37.80 | 36.20 | 42.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 10:59:12 AM EST |
| 55.00 | 29.60 | 33.10 | 31.35 | 29.06 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 7/27/2026 10:59:12 AM EST |
| 60.00 | 25.10 | 27.90 | 26.50 | 32.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 7/27/2026 10:59:12 AM EST |
| 65.00 | 20.20 | 23.10 | 21.65 | 20.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.02 | 5/15/2026 | 7/27/2026 10:59:12 AM EST |
| 70.00 | 15.70 | 18.90 | 17.30 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.71 | 0.91 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 10:59:12 AM EST |
| 75.00 | 11.60 | 13.90 | 12.75 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.39 | 0.83 | 0.02 | -0.04 | 7/20/2026 | 7/27/2026 10:59:12 AM EST |
| 80.00 | 8.60 | 9.80 | 9.20 | 9.06 | +3.06 | +51.00% | 0.11 | 1 | 92 | 0.41 | 0.72 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 85.00 | 5.50 | 6.50 | 6.00 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.40 | 0.58 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 10:59:12 AM EST |
| 90.00 | 3.60 | 4.00 | 3.80 | 3.94 | +0.54 | +15.89% | 0.04 | 22 | 336 | 0.40 | 0.43 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 95.00 | 1.95 | 2.40 | 2.18 | 2.20 | +0.30 | +15.79% | 0.02 | 5 | 360 | 0.39 | 0.30 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 100.00 | 0.85 | 1.30 | 1.08 | 1.18 | +0.10 | +9.26% | 0.01 | 1 | 2,547 | 0.39 | 0.19 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 105.00 | 0.45 | 0.95 | 0.70 | 0.65 | +0.10 | +18.19% | 0.01 | 6 | 2,149 | 0.39 | 0.12 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 110.00 | 0.20 | 0.65 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 499 | 0.40 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.53 | 0.04 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 10:59:12 AM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.42 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 10:59:12 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.52 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 10:59:12 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.56 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 10:59:12 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 10:59:12 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 10:59:12 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 10:59:12 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 10:59:12 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 10:59:12 AM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 165.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1,024 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 10:59:12 AM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 10:59:12 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 10:59:12 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 10:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 10:59:12 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:12 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.66 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 10:59:12 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 10:59:12 AM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.45 | -0.04 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 10:59:12 AM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.21 | -24.42% | 0.01 | 8 | 707 | 0.44 | -0.09 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 75.00 | 1.10 | 1.75 | 1.43 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 1,649 | 0.43 | -0.17 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 10:59:12 AM EST |
| 80.00 | 2.20 | 3.10 | 2.65 | 2.85 | -0.40 | -12.31% | 0.03 | 20 | 723 | 0.42 | -0.28 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 85.00 | 4.00 | 5.20 | 4.60 | 4.60 | -0.70 | -13.21% | 0.05 | 1 | 3,466 | 0.41 | -0.42 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 90.00 | 6.70 | 7.90 | 7.30 | 7.25 | -2.11 | -22.55% | 0.08 | 1 | 918 | 0.40 | -0.57 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 95.00 | 10.20 | 11.20 | 10.70 | 10.80 | -0.79 | -6.82% | 0.11 | 2 | 633 | 0.41 | -0.70 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 100.00 | 14.30 | 15.30 | 14.80 | 14.99 | -0.93 | -5.85% | 0.15 | 2 | 963 | 0.40 | -0.81 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 105.00 | 18.80 | 20.10 | 19.45 | 19.40 | -2.70 | -12.22% | 0.19 | 3 | 25 | 0.51 | -0.88 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 110.00 | 22.60 | 25.90 | 24.25 | 26.25 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.69 | -0.93 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 10:59:12 AM EST |
| 115.00 | 27.20 | 31.00 | 29.10 | 29.05 | -5.85 | -16.77% | 0.25 | 2 | 7 | 0.73 | -0.96 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 10:59:12 AM EST |
| 120.00 | 32.30 | 35.90 | 34.10 | 37.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.83 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 10:59:12 AM EST |
| 125.00 | 37.30 | 40.90 | 39.10 | 44.87 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.89 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:12 AM EST |
| 130.00 | 42.20 | 46.00 | 44.10 | 45.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.95 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:12 AM EST |
| 135.00 | 47.30 | 50.80 | 49.05 | 51.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 10:59:12 AM EST |
| 140.00 | 52.30 | 55.80 | 54.05 | 50.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 10:59:12 AM EST |
| 145.00 | 57.40 | 60.80 | 59.10 | 50.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 10:59:12 AM EST |
| 150.00 | 62.30 | 65.90 | 64.10 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 155.00 | 67.30 | 70.90 | 69.10 | % | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 160.00 | 72.30 | 75.90 | 74.10 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 165.00 | 77.30 | 80.70 | 79.00 | % | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 170.00 | 82.20 | 85.90 | 84.05 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 175.00 | 87.30 | 90.90 | 89.10 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 180.00 | 92.30 | 95.90 | 94.10 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 185.00 | 97.30 | 100.90 | 99.10 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 190.00 | 102.30 | 105.90 | 104.10 | % | 0.55 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 195.00 | 107.30 | 110.90 | 109.10 | % | 0.56 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST | |||
| 200.00 | 112.30 | 115.90 | 114.10 | % | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:12 AM EST |