Options Chain for LEAR CORP COM NEW (LEA) - $133.48 as of 4/26/2024 3:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.30 | 62.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 55.00 | 58.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 49.80 | 53.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 45.50 | 48.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 40.10 | 44.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 35.50 | 38.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 30.10 | 33.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 24.90 | 28.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 20.20 | 23.20 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 16.60 | 19.10 | % | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 12.30 | 12.90 | 10.31 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.87 | 0.02 | -0.07 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 6.40 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.76 | 0.03 | -0.09 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 4.80 | 5.10 | 3.66 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.59 | 0.04 | -0.10 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 2.45 | 2.70 | 2.60 | +0.80 | +44.45% | 14 | 214 | 0.30 | 0.39 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 1.05 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.22 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 5 | 55 | 0.29 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 0.15 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.04 | 0.01 | -0.02 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.02 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.05 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.00 | -0.03 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.06 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.65 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 526 | 0.34 | -0.13 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 1.40 | 1.60 | 1.67 | -0.28 | -14.36% | 1 | 33 | 0.32 | -0.24 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 3.00 | 3.30 | 3.89 | 0.00 | 0.00% | 0 | 72 | 0.31 | -0.41 | 0.04 | -0.10 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 5.60 | 5.90 | 8.90 | 0.00 | 0.00% | 0 | 48 | 0.30 | -0.61 | 0.04 | -0.10 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 9.00 | 9.60 | 12.79 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.78 | 0.03 | -0.07 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 11.90 | 15.50 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.04 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 16.60 | 21.00 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 22.20 | 25.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 26.70 | 29.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 31.50 | 36.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 36.10 | 40.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 42.00 | 44.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 46.00 | 50.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 52.30 | 56.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 56.10 | 60.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 61.50 | 65.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |