Options Chain for LEAR CORP COM NEW (LEA) - $104.08 as of 10/29/2025 8:56:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.60 | 51.20 | 49.40 | % | 0.90 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 60.00 | 42.60 | 46.20 | 44.40 | % | 0.74 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 37.60 | 40.70 | 39.15 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 70.00 | 32.70 | 36.30 | 34.50 | % | 0.49 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 75.00 | 27.50 | 31.50 | 29.50 | % | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 80.00 | 22.60 | 26.50 | 24.55 | % | 0.31 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 85.00 | 18.50 | 21.00 | 19.75 | 16.17 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.02 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 13.50 | 16.40 | 14.95 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | 0.93 | 0.01 | -0.04 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 8.60 | 12.40 | 10.50 | 8.77 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | 0.84 | 0.02 | -0.06 | 9/30/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 4.60 | 8.40 | 6.50 | 4.36 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.40 | 0.67 | 0.04 | -0.07 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 2.00 | 5.00 | 3.50 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.36 | 0.49 | 0.04 | -0.09 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 0.85 | 2.70 | 1.78 | 1.00 | -0.40 | -28.58% | 0.02 | 1 | 177 | 0.35 | 0.31 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 0.60 | 2.10 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | 0.17 | 0.03 | -0.06 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.07 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.96 | -0.02 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.62 | -0.07 | 0.01 | -0.04 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 3.50 | 1.75 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.73 | -0.16 | 0.02 | -0.06 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 0.65 | 4.50 | 2.58 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | -0.33 | 0.04 | -0.07 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 3.00 | 5.50 | 4.25 | 7.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.51 | 0.04 | -0.09 | 10/7/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 5.40 | 8.80 | 7.10 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.69 | 0.04 | -0.08 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 10.30 | 13.30 | 11.80 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.83 | 0.03 | -0.06 | 10/2/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 14.30 | 18.10 | 16.20 | % | 0.13 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 125.00 | 19.00 | 22.90 | 20.95 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 130.00 | 24.60 | 27.80 | 26.20 | % | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 135.00 | 28.90 | 32.70 | 30.80 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 140.00 | 34.50 | 37.60 | 36.05 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 145.00 | 39.50 | 42.60 | 41.05 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 150.00 | 44.60 | 47.60 | 46.10 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 155.00 | 49.50 | 52.60 | 51.05 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |