Options Chain for LEAR CORP COM NEW (LEA) - $108.14 as of 7/25/2025 12:54:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.50 | 51.50 | 49.50 | % | 0.99 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 42.60 | 46.60 | 44.60 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 37.50 | 41.50 | 39.50 | % | 0.66 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 32.70 | 36.20 | 34.45 | % | 0.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 28.60 | 30.70 | 29.65 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 23.50 | 25.50 | 24.50 | % | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 18.00 | 20.90 | 19.45 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 13.00 | 16.60 | 14.80 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.96 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 9.90 | 10.70 | 10.30 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.45 | 0.89 | 0.02 | -0.03 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 5.70 | 6.20 | 5.95 | 5.70 | -6.30 | -52.50% | 0.06 | 1 | 12 | 0.36 | 0.72 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 2.55 | 2.90 | 2.73 | 3.24 | -6.31 | -66.08% | 0.03 | 13 | 18 | 0.33 | 0.47 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.90 | 1.05 | 0.98 | 1.50 | -4.12 | -73.31% | 0.01 | 2 | 14 | 0.30 | 0.22 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.25 | 0.40 | 0.33 | 0.40 | -2.69 | -87.06% | 0.00 | 12 | 42 | 0.31 | 0.08 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.10 | -1.40 | -93.34% | 0.00 | 3 | 111 | 0.33 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.04 | 0.01 | -0.01 | 6/27/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | -0.11 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.81 | +150.00% | 0.01 | 24 | 3 | 0.31 | -0.28 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 2.60 | 3.30 | 2.95 | 2.70 | +1.55 | +134.79% | 0.03 | 12 | 5 | 0.29 | -0.53 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 6.00 | 6.60 | 6.30 | 5.80 | +3.41 | +142.68% | 0.06 | 4 | 10 | 0.27 | -0.78 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 9.60 | 11.20 | 10.40 | 11.00 | +6.12 | +125.41% | 0.09 | 3 | 4 | 0.45 | -0.92 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 14.60 | 16.50 | 15.55 | % | 0.14 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 19.00 | 22.60 | 20.80 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 23.70 | 27.60 | 25.65 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 28.70 | 32.60 | 30.65 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 33.60 | 37.60 | 35.60 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 140.00 | 38.70 | 42.60 | 40.65 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |