Options Chain for LEAR CORP COM NEW (LEA) - $134.01 as of 2/20/2026 3:22:40 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 | 77.80 | 81.80 | 79.80 | % | 1.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 60.00 | 72.80 | 76.70 | 74.75 | % | 1.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 65.00 | 67.80 | 71.90 | 69.85 | % | 1.07 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 70.00 | 62.70 | 66.80 | 64.75 | % | 0.93 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 75.00 | 57.80 | 61.80 | 59.80 | % | 0.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 80.00 | 52.80 | 56.80 | 54.80 | 29.20 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 47.80 | 51.80 | 49.80 | 53.34 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 90.00 | 42.80 | 46.90 | 44.85 | 47.92 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 95.00 | 37.90 | 41.80 | 39.85 | 12.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 33.00 | 35.60 | 34.30 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 28.00 | 31.00 | 29.50 | 19.75 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 23.70 | 25.40 | 24.55 | 17.84 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.62 | 0.97 | 0.01 | -0.01 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 18.80 | 21.10 | 19.95 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.60 | 0.93 | 0.01 | -0.03 | 1/22/2026 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 14.10 | 16.30 | 15.20 | 14.86 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.51 | 0.85 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 9.60 | 11.40 | 10.50 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.40 | 0.77 | 0.02 | -0.06 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 6.60 | 7.50 | 7.05 | 6.00 | -3.30 | -35.49% | 0.05 | 5 | 7 | 0.32 | 0.65 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 3.60 | 4.70 | 4.15 | 4.90 | -0.53 | -9.77% | 0.03 | 3 | 6 | 0.31 | 0.49 | 0.04 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 1.80 | 2.65 | 2.23 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | 0.31 | 0.03 | -0.06 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 0.80 | 1.60 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.20 | 0.02 | -0.06 | 11/11/2025 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 0.35 | 2.20 | 1.28 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 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 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 1.30 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.14 | -35.90% | 0.01 | 1 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 0.10 | 1.45 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.50 | -0.03 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 0.35 | 2.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.07 | 0.01 | -0.03 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 0.70 | 1.25 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.15 | 0.02 | -0.05 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 1.35 | 2.05 | 1.70 | 20.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.06 | 10/31/2025 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 2.60 | 3.40 | 3.00 | 3.63 | +0.38 | +11.70% | 0.02 | 1 | 7 | 0.33 | -0.35 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 4.60 | 5.50 | 5.05 | % | 0.04 | 0 | 0 | 0.31 | -0.51 | 0.04 | -0.07 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 7.80 | 8.60 | 8.20 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | -0.69 | 0.03 | -0.06 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 11.00 | 13.50 | 12.25 | % | 0.08 | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.06 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 15.40 | 18.00 | 16.70 | % | 0.11 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 155.00 | 20.10 | 23.00 | 21.55 | % | 0.14 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 24.90 | 27.60 | 26.25 | % | 0.16 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 30.00 | 33.00 | 31.50 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 34.90 | 37.90 | 36.40 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 38.90 | 42.90 | 40.90 | % | 0.23 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 180.00 | 43.90 | 47.90 | 45.90 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |