Options Chain for LENNAR CORP CL A (LEN) - $177.83 as of 9/6/2024 3:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.90 | 96.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 90.00 | 87.90 | 91.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 95.00 | 82.90 | 86.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 77.90 | 81.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 105.00 | 73.00 | 76.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 110.00 | 67.90 | 71.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 63.20 | 66.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 58.10 | 61.90 | 61.77 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 53.60 | 56.60 | 44.97 | 0.00 | 0.00% | 0 | 18 | 1.43 | 1.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 48.10 | 52.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 43.30 | 47.10 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.05 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 39.20 | 42.10 | 36.63 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.07 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 33.40 | 37.20 | 28.20 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.96 | 0.00 | -0.09 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 28.30 | 31.00 | 32.60 | +3.60 | +12.42% | 1 | 142 | 0.71 | 0.95 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 152.50 | 26.10 | 28.90 | 28.47 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.93 | 0.01 | -0.13 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 23.70 | 26.30 | 25.70 | 0.00 | 0.00% | 0 | 320 | 0.55 | 0.91 | 0.01 | -0.14 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 157.50 | 22.30 | 24.00 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.15 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 19.90 | 22.20 | 22.00 | 0.00 | 0.00% | 0 | 222 | 0.55 | 0.87 | 0.01 | -0.16 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 162.50 | 17.50 | 19.30 | 19.82 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.85 | 0.01 | -0.18 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 15.60 | 17.20 | 15.92 | 0.00 | 0.00% | 0 | 258 | 0.46 | 0.82 | 0.01 | -0.19 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 167.50 | 13.30 | 15.20 | % | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.21 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 11.70 | 13.30 | 13.65 | +1.95 | +16.67% | 1 | 161 | 0.47 | 0.74 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 172.50 | 10.10 | 11.30 | 9.70 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.69 | 0.02 | -0.23 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 7.90 | 9.70 | 9.47 | +1.27 | +15.49% | 5 | 796 | 0.49 | 0.64 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 177.50 | 7.70 | 8.10 | 8.00 | +0.66 | +9.00% | 8 | 228 | 0.48 | 0.58 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 6.30 | 6.70 | 6.70 | +1.10 | +19.65% | 86 | 535 | 0.47 | 0.52 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 182.50 | 5.10 | 5.50 | 5.61 | +1.01 | +21.96% | 76 | 143 | 0.46 | 0.45 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 4.10 | 4.50 | 4.40 | +0.82 | +22.91% | 51 | 1,131 | 0.47 | 0.40 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 187.50 | 2.45 | 4.30 | 3.87 | +0.99 | +34.38% | 6 | 48 | 0.46 | 0.34 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 2.55 | 2.90 | 2.70 | +0.51 | +23.29% | 9 | 737 | 0.46 | 0.28 | 0.02 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 192.50 | 1.95 | 2.30 | 2.24 | +0.26 | +13.14% | 8 | 89 | 0.45 | 0.23 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 1.45 | 1.80 | 1.58 | +0.03 | +1.94% | 6 | 345 | 0.45 | 0.19 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 0.75 | 1.10 | 1.00 | +0.15 | +17.65% | 7 | 96 | 0.45 | 0.12 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 202.50 | 0.50 | 0.85 | 0.85 | -0.05 | -5.56% | 1 | 60 | 0.44 | 0.09 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 205.00 | 0.40 | 0.85 | 1.27 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.07 | 0.01 | -0.08 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 207.50 | 0.20 | 0.65 | 0.46 | +0.06 | +15.00% | 1 | 2 | 0.45 | 0.06 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.55 | 0.37 | -0.39 | -51.32% | 6 | 38 | 0.52 | 0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 215.00 | 0.05 | 0.70 | 0.31 | +0.11 | +55.00% | 6 | 1 | 0.50 | 0.03 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.00 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.18 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.09 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 1.90 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.05 | 0.60 | 0.07 | -0.08 | -53.34% | 9 | 41 | 0.76 | -0.01 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.10 | 0.30 | 0.25 | +0.05 | +25.00% | 27 | 96 | 0.65 | -0.02 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.20 | 0.60 | 0.37 | -0.11 | -22.92% | 5 | 222 | 0.65 | -0.04 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.70 | 0.49 | -0.01 | -2.00% | 16 | 177 | 0.65 | -0.05 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 152.50 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.07 | 0.01 | -0.13 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.65 | 1.55 | 0.65 | -0.09 | -12.17% | 2 | 860 | 0.55 | -0.09 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 157.50 | 0.80 | 0.95 | 0.76 | +0.02 | +2.71% | 1 | 2 | 0.54 | -0.10 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 1.05 | 1.20 | 1.03 | -0.32 | -23.71% | 9 | 149 | 0.53 | -0.13 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 162.50 | 1.35 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 78 | 0.52 | -0.15 | 0.01 | -0.18 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 1.70 | 1.95 | 1.60 | -0.50 | -23.81% | 24 | 363 | 0.51 | -0.18 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 167.50 | 2.20 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 63 | 0.54 | -0.22 | 0.02 | -0.21 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 2.85 | 3.10 | 2.87 | -0.43 | -13.03% | 17 | 406 | 0.51 | -0.26 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 172.50 | 3.50 | 4.80 | 3.63 | -0.57 | -13.58% | 125 | 61 | 0.48 | -0.31 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 4.30 | 4.70 | 4.42 | -0.58 | -11.60% | 22 | 334 | 0.48 | -0.36 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 177.50 | 5.30 | 5.70 | 5.20 | -1.00 | -16.13% | 1 | 125 | 0.47 | -0.42 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 6.50 | 6.90 | 6.50 | -1.40 | -17.73% | 89 | 1,892 | 0.47 | -0.48 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 182.50 | 7.80 | 8.10 | 7.90 | -0.55 | -6.51% | 1 | 598 | 0.46 | -0.55 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 9.30 | 9.70 | 8.30 | -2.06 | -19.89% | 1 | 175 | 0.46 | -0.60 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 187.50 | 10.80 | 11.80 | 8.70 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.66 | 0.02 | -0.22 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 11.50 | 14.70 | 9.50 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.72 | 0.02 | -0.20 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 192.50 | 14.30 | 16.60 | % | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.18 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 16.30 | 18.00 | % | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.16 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 20.40 | 23.20 | 27.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.88 | 0.01 | -0.12 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 202.50 | 21.30 | 24.60 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.10 | 9/6/2024 3:59:58 PM EST | |||
| 205.00 | 23.70 | 27.00 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.08 | 9/6/2024 3:59:58 PM EST | |||
| 207.50 | 26.80 | 29.90 | % | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.07 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 28.40 | 31.40 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.05 | 9/6/2024 3:59:58 PM EST | |||
| 215.00 | 33.20 | 37.40 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 38.20 | 42.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 230.00 | 48.20 | 52.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 58.30 | 62.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 68.30 | 72.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |