Options Chain for LEAR CORP COM NEW (LEA) - $117.92 as of 12/23/2025 1:33:44 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 | 60.40 | 64.50 | 62.45 | % | 1.14 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 60.00 | 55.40 | 59.50 | 57.45 | % | 0.96 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 65.00 | 50.80 | 54.50 | 52.65 | % | 0.81 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 70.00 | 46.00 | 49.40 | 47.70 | % | 0.68 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 75.00 | 41.00 | 44.40 | 42.70 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 80.00 | 36.20 | 39.50 | 37.85 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 85.00 | 31.00 | 34.50 | 32.75 | % | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 90.00 | 26.30 | 29.60 | 27.95 | % | 0.31 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 95.00 | 21.40 | 24.70 | 23.05 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 100.00 | 16.30 | 20.00 | 18.15 | % | 0.18 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 12/23/2025 1:59:08 PM EST | |||
| 105.00 | 11.90 | 15.00 | 13.45 | 13.82 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.62 | 0.94 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 7.20 | 10.40 | 8.80 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.51 | 0.82 | 0.03 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 4.30 | 4.80 | 4.55 | 4.45 | -0.75 | -14.43% | 0.04 | 1 | 7 | 0.26 | 0.64 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 1.75 | 2.40 | 2.08 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.26 | 0.39 | 0.05 | -0.06 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 0.60 | 1.10 | 0.85 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.27 | 0.18 | 0.03 | -0.04 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 130.00 | 0.20 | 2.75 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 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 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.02 | 0.01 | -0.02 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 105.00 | 0.30 | 2.60 | 1.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | -0.06 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 110.00 | 0.70 | 1.15 | 0.93 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.03 | -0.06 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 115.00 | 1.70 | 2.30 | 2.00 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.36 | 0.05 | -0.07 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 4.10 | 4.70 | 4.40 | % | 0.04 | 0 | 0 | 0.25 | -0.61 | 0.05 | -0.06 | 12/23/2025 1:59:08 PM EST | |||
| 125.00 | 6.40 | 9.80 | 8.10 | % | 0.06 | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.04 | 12/23/2025 1:59:08 PM EST | |||
| 130.00 | 11.10 | 14.30 | 12.70 | % | 0.10 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.02 | 12/23/2025 1:59:08 PM EST | |||
| 135.00 | 15.90 | 19.20 | 17.55 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 140.00 | 20.80 | 24.10 | 22.45 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 145.00 | 25.80 | 29.30 | 27.55 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 150.00 | 30.80 | 34.70 | 32.75 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |