Options Chain for LENNAR CORP CL A (LEN) - $83.60 as of 9/3/2026 8:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.90 | 26.40 | 24.65 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 9:59:07 AM EST | |||
| 65.00 | 18.10 | 21.30 | 19.70 | % | 0.30 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 9/3/2026 9:59:07 AM EST | |||
| 70.00 | 13.90 | 16.40 | 15.15 | % | 0.22 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.06 | 9/3/2026 9:59:07 AM EST | |||
| 72.00 | 11.80 | 14.40 | 13.10 | % | 0.18 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.07 | 9/3/2026 9:59:07 AM EST | |||
| 73.00 | 10.90 | 13.60 | 12.25 | % | 0.17 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.07 | 9/3/2026 9:59:07 AM EST | |||
| 74.00 | 10.00 | 12.70 | 11.35 | % | 0.15 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.08 | 9/3/2026 9:59:07 AM EST | |||
| 75.00 | 9.20 | 11.70 | 10.45 | 9.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.89 | 0.02 | -0.08 | 9/1/2026 | 9/3/2026 9:59:07 AM EST |
| 76.00 | 8.40 | 10.80 | 9.60 | % | 0.13 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.09 | 9/3/2026 9:59:07 AM EST | |||
| 77.00 | 7.60 | 9.50 | 8.55 | % | 0.11 | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.09 | 9/3/2026 9:59:07 AM EST | |||
| 78.00 | 7.00 | 9.40 | 8.20 | % | 0.11 | 0 | 0 | 0.63 | 0.82 | 0.03 | -0.10 | 9/3/2026 9:59:07 AM EST | |||
| 79.00 | 6.70 | 7.40 | 7.05 | % | 0.09 | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.10 | 9/3/2026 9:59:07 AM EST | |||
| 80.00 | 6.10 | 6.90 | 6.50 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.76 | 0.03 | -0.10 | 8/21/2026 | 9/3/2026 9:59:07 AM EST |
| 81.00 | 5.50 | 6.00 | 5.75 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.72 | 0.04 | -0.11 | 8/21/2026 | 9/3/2026 9:59:07 AM EST |
| 82.00 | 4.50 | 5.30 | 4.90 | 8.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.69 | 0.04 | -0.11 | 8/14/2026 | 9/3/2026 9:59:07 AM EST |
| 83.00 | 4.20 | 5.10 | 4.65 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.65 | 0.04 | -0.11 | 8/27/2026 | 9/3/2026 9:59:07 AM EST |
| 84.00 | 3.50 | 4.30 | 3.90 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 438 | 0.43 | 0.61 | 0.04 | -0.11 | 8/27/2026 | 9/3/2026 9:59:07 AM EST |
| 85.00 | 3.20 | 3.70 | 3.45 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.56 | 0.04 | -0.11 | 9/1/2026 | 9/3/2026 9:59:07 AM EST |
| 86.00 | 2.80 | 3.30 | 3.05 | 3.43 | -1.62 | -32.08% | 0.04 | 1 | 2 | 0.42 | 0.52 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 87.00 | 2.25 | 3.00 | 2.63 | % | 0.03 | 0 | 0 | 0.43 | 0.48 | 0.04 | -0.11 | 9/3/2026 9:59:07 AM EST | |||
| 88.00 | 2.05 | 2.60 | 2.33 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.44 | 0.04 | -0.10 | 9/1/2026 | 9/3/2026 9:59:07 AM EST |
| 89.00 | 1.75 | 2.30 | 2.03 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | 0.39 | 0.04 | -0.10 | 8/20/2026 | 9/3/2026 9:59:07 AM EST |
| 90.00 | 1.50 | 1.85 | 1.68 | 1.67 | +0.37 | +28.47% | 0.02 | 40 | 17 | 0.43 | 0.35 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 91.00 | 1.25 | 1.60 | 1.43 | 1.42 | +0.27 | +23.48% | 0.02 | 40 | 17 | 0.43 | 0.31 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 92.00 | 0.90 | 1.60 | 1.25 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.43 | 0.28 | 0.04 | -0.08 | 9/1/2026 | 9/3/2026 9:59:07 AM EST |
| 93.00 | 0.85 | 1.35 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | 0.24 | 0.04 | -0.08 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 94.00 | 0.70 | 1.05 | 0.88 | 0.85 | +0.07 | +8.98% | 0.01 | 1 | 23 | 0.43 | 0.21 | 0.03 | -0.07 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 95.00 | 0.55 | 0.95 | 0.75 | 0.75 | +0.19 | +33.93% | 0.01 | 1 | 50 | 0.42 | 0.18 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 96.00 | 0.50 | 0.80 | 0.65 | 0.71 | +0.16 | +29.10% | 0.01 | 1 | 18 | 0.44 | 0.16 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 97.00 | 0.40 | 0.80 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.40 | 0.14 | 0.02 | -0.05 | 8/31/2026 | 9/3/2026 9:59:07 AM EST |
| 98.00 | 0.25 | 0.90 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.44 | 0.12 | 0.02 | -0.05 | 8/28/2026 | 9/3/2026 9:59:07 AM EST |
| 99.00 | 0.20 | 0.60 | 0.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.10 | 0.02 | -0.04 | 8/27/2026 | 9/3/2026 9:59:07 AM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.60 | -66.67% | 0.00 | 1 | 38 | 0.43 | 0.08 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.03 | 0.01 | -0.02 | 8/13/2026 | 9/3/2026 9:59:07 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 9/3/2026 9:59:07 AM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:59:07 AM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 9/3/2026 9:59:07 AM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.03 | 0.01 | -0.06 | 8/31/2026 | 9/3/2026 9:59:07 AM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.07 | 9/3/2026 9:59:07 AM EST | |||
| 73.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.07 | 0.01 | -0.07 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 74.00 | 0.25 | 0.70 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.09 | 0.02 | -0.08 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 75.00 | 0.50 | 0.85 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | -0.11 | 0.02 | -0.08 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 76.00 | 0.45 | 1.10 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.13 | 0.02 | -0.09 | 8/31/2026 | 9/3/2026 9:59:07 AM EST |
| 77.00 | 0.85 | 1.20 | 1.03 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | -0.15 | 0.02 | -0.09 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 78.00 | 0.75 | 1.45 | 1.10 | 1.25 | -0.25 | -16.67% | 0.01 | 1 | 43 | 0.46 | -0.18 | 0.03 | -0.10 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 79.00 | 1.30 | 1.75 | 1.53 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.47 | -0.21 | 0.03 | -0.10 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 80.00 | 1.50 | 2.00 | 1.75 | 1.64 | -0.26 | -13.69% | 0.02 | 6 | 60 | 0.45 | -0.24 | 0.03 | -0.10 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 81.00 | 1.90 | 2.40 | 2.15 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | -0.28 | 0.04 | -0.11 | 9/1/2026 | 9/3/2026 9:59:07 AM EST |
| 82.00 | 2.30 | 2.75 | 2.53 | 2.55 | +0.05 | +2.00% | 0.03 | 5,018 | 25 | 0.45 | -0.31 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 83.00 | 2.65 | 3.30 | 2.98 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.45 | -0.35 | 0.04 | -0.11 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 84.00 | 3.10 | 3.70 | 3.40 | 3.84 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | -0.39 | 0.04 | -0.11 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 3.50 | -0.90 | -20.46% | 0.05 | 1 | 29 | 0.44 | -0.44 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 9:59:07 AM EST |
| 86.00 | 4.10 | 5.00 | 4.55 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | -0.48 | 0.04 | -0.11 | 8/31/2026 | 9/3/2026 9:59:07 AM EST |
| 87.00 | 4.80 | 5.50 | 5.15 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.45 | -0.52 | 0.04 | -0.11 | 9/2/2026 | 9/3/2026 9:59:07 AM EST |
| 88.00 | 5.40 | 6.20 | 5.80 | 5.56 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.43 | -0.56 | 0.04 | -0.10 | 8/31/2026 | 9/3/2026 9:59:07 AM EST |
| 89.00 | 6.10 | 6.90 | 6.50 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.42 | -0.61 | 0.04 | -0.10 | 8/31/2026 | 9/3/2026 9:59:07 AM EST |
| 90.00 | 6.70 | 7.70 | 7.20 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.40 | -0.65 | 0.04 | -0.09 | 8/27/2026 | 9/3/2026 9:59:07 AM EST |
| 91.00 | 7.60 | 8.30 | 7.95 | 6.87 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.54 | -0.69 | 0.04 | -0.09 | 8/28/2026 | 9/3/2026 9:59:07 AM EST |
| 92.00 | 7.30 | 9.40 | 8.35 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.72 | 0.04 | -0.08 | 8/13/2026 | 9/3/2026 9:59:07 AM EST |
| 93.00 | 8.10 | 10.20 | 9.15 | % | 0.10 | 0 | 0 | 0.62 | -0.76 | 0.04 | -0.08 | 9/3/2026 9:59:07 AM EST | |||
| 94.00 | 8.80 | 11.10 | 9.95 | % | 0.11 | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.07 | 9/3/2026 9:59:07 AM EST | |||
| 95.00 | 9.60 | 11.90 | 10.75 | % | 0.11 | 0 | 0 | 0.68 | -0.82 | 0.03 | -0.06 | 9/3/2026 9:59:07 AM EST | |||
| 96.00 | 10.50 | 12.80 | 11.65 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.84 | 0.03 | -0.06 | 8/26/2026 | 9/3/2026 9:59:07 AM EST |
| 97.00 | 11.40 | 14.00 | 12.70 | % | 0.13 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.05 | 9/3/2026 9:59:07 AM EST | |||
| 98.00 | 12.20 | 14.70 | 13.45 | % | 0.14 | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.05 | 9/3/2026 9:59:07 AM EST | |||
| 99.00 | 13.20 | 15.60 | 14.40 | % | 0.15 | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.04 | 9/3/2026 9:59:07 AM EST | |||
| 100.00 | 14.20 | 16.70 | 15.45 | % | 0.15 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.04 | 9/3/2026 9:59:07 AM EST | |||
| 105.00 | 19.10 | 22.20 | 20.65 | % | 0.20 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.02 | 9/3/2026 9:59:07 AM EST | |||
| 110.00 | 24.10 | 27.20 | 25.65 | % | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 9/3/2026 9:59:07 AM EST | |||
| 115.00 | 29.10 | 32.70 | 30.90 | 28.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 9:59:07 AM EST |
| 120.00 | 34.10 | 37.20 | 35.65 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:07 AM EST |