Options Chain for LEAR CORP COM NEW (LEA) - $93.56 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.80 | 40.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 31.80 | 35.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 26.50 | 30.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 22.40 | 25.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 17.20 | 20.10 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 12.90 | 14.50 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 7.40 | 9.90 | 11.62 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.82 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 5.10 | 6.00 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.66 | 0.04 | -0.05 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 2.45 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.45 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 1.10 | 1.35 | 1.15 | -0.20 | -14.82% | 6 | 133 | 0.33 | 0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.15 | 0.60 | 0.50 | -0.13 | -20.64% | 9 | 53 | 0.34 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.10 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 259 | 0.36 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 92 | 0.47 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.64 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 537 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 279 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 128 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 148 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 1.35 | 2.30 | 0.00 | 0.00% | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 146 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:04 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 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.45 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.08 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 1.00 | 1.20 | 1.05 | 0.00 | 0.00% | 7 | 55 | 0.39 | -0.18 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 2.25 | 2.50 | 2.75 | +0.35 | +14.59% | 2 | 125 | 0.36 | -0.34 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 4.40 | 4.80 | 4.60 | +0.11 | +2.45% | 1 | 447 | 0.35 | -0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 7.80 | 9.40 | 7.95 | -0.05 | -0.63% | 7 | 376 | 0.42 | -0.74 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 10.70 | 13.90 | 11.80 | 0.00 | 0.00% | 0 | 143 | 0.38 | -0.88 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 16.50 | 17.80 | 18.33 | +5.33 | +41.00% | 5 | 113 | 0.63 | -0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 21.50 | 22.40 | 15.30 | 0.00 | 0.00% | 0 | 336 | 0.50 | -0.98 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 25.70 | 28.70 | 20.40 | 0.00 | 0.00% | 0 | 115 | 0.88 | -0.99 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 30.80 | 33.70 | 11.50 | 0.00 | 0.00% | 0 | 51 | 0.97 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 34.80 | 39.30 | 10.98 | 0.00 | 0.00% | 0 | 62 | 1.05 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 40.20 | 43.70 | 11.20 | 0.00 | 0.00% | 0 | 176 | 1.13 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 44.70 | 48.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 49.70 | 53.70 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 54.70 | 58.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 59.70 | 63.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 64.70 | 68.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 69.70 | 73.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 74.60 | 78.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 79.60 | 83.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 84.60 | 88.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 89.60 | 93.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 94.60 | 98.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 99.60 | 103.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |