Options Chain for LEAR CORP COM NEW (LEA) - $87.53 as of 4/1/2025 9:07:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.90 | 34.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 60.00 | 26.10 | 29.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 65.00 | 20.90 | 24.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 70.00 | 16.10 | 19.20 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 4/1/2025 3:59:47 PM EST | |||
| 75.00 | 11.20 | 15.00 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.06 | 4/1/2025 3:59:47 PM EST | |||
| 80.00 | 6.80 | 10.20 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.09 | 4/1/2025 3:59:47 PM EST | |||
| 85.00 | 2.90 | 6.30 | 4.60 | -2.69 | -36.90% | 1 | 23 | 0.40 | 0.66 | 0.05 | -0.11 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 90.00 | 0.55 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.41 | 0.05 | -0.10 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 95.00 | 0.10 | 1.95 | 0.80 | -0.32 | -28.58% | 694 | 963 | 0.44 | 0.19 | 0.04 | -0.07 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 100.00 | 0.20 | 1.40 | 0.25 | -0.15 | -37.50% | 1 | 311 | 0.63 | 0.07 | 0.02 | -0.03 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 105.00 | 0.10 | 0.25 | 0.70 | +0.55 | +366.67% | 8 | 810 | 0.49 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 4/1/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.42 | 0.00 | 0.00% | 0 | 37 | 0.60 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.70 | 0.85 | -0.03 | -3.41% | 1 | 47 | 0.61 | -0.16 | 0.03 | -0.09 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 85.00 | 0.25 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.34 | 0.05 | -0.11 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 90.00 | 2.80 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.59 | 0.05 | -0.10 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 95.00 | 6.10 | 10.00 | 6.10 | 0.00 | 0.00% | 0 | 34 | 0.56 | -0.81 | 0.04 | -0.07 | 3/27/2025 | 4/1/2025 3:59:47 PM EST |
| 100.00 | 11.10 | 14.50 | 9.80 | 0.00 | 0.00% | 0 | 285 | 0.62 | -0.93 | 0.02 | -0.03 | 3/27/2025 | 4/1/2025 3:59:47 PM EST |
| 105.00 | 15.70 | 19.40 | 14.60 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 4/1/2025 3:59:47 PM EST |
| 110.00 | 21.10 | 24.30 | 19.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:47 PM EST |
| 115.00 | 25.90 | 28.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 120.00 | 31.00 | 33.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 125.00 | 35.70 | 39.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 130.00 | 40.40 | 44.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 135.00 | 45.40 | 49.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 140.00 | 50.40 | 54.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 145.00 | 55.40 | 59.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |