Options Chain for LEAR CORP COM NEW (LEA) - $89.38 as of 6/3/2025 9:06:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.20 | 46.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 50.00 | 37.20 | 41.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 55.00 | 32.20 | 36.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 60.00 | 27.40 | 31.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 65.00 | 22.80 | 26.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 70.00 | 17.90 | 21.30 | 18.72 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 6/3/2025 3:59:58 PM EST |
| 75.00 | 13.00 | 15.10 | 11.50 | 0.00 | 0.00% | 0 | 25 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/3/2025 3:59:58 PM EST |
| 80.00 | 7.30 | 10.40 | 14.60 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.93 | 0.03 | -0.02 | 5/16/2025 | 6/3/2025 3:59:58 PM EST |
| 85.00 | 4.20 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 258 | 0.32 | 0.75 | 0.05 | -0.05 | 6/2/2025 | 6/3/2025 3:59:58 PM EST |
| 90.00 | 1.70 | 2.20 | 2.00 | +0.90 | +81.82% | 10 | 223 | 0.33 | 0.44 | 0.06 | -0.06 | 6/3/2025 | 6/3/2025 3:59:58 PM EST |
| 95.00 | 0.45 | 0.70 | 1.26 | 0.00 | 0.00% | 0 | 317 | 0.33 | 0.18 | 0.04 | -0.04 | 5/29/2025 | 6/3/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 210 | 0.35 | 0.06 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 0.35 | 0.13 | +0.03 | +30.00% | 10 | 333 | 0.56 | 0.02 | 0.01 | -0.01 | 6/3/2025 | 6/3/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/3/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 90 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/3/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/3/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/3/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/3/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 6/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/3/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/3/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 877 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/3/2025 3:59:58 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 96 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/3/2025 3:59:58 PM EST |
| 80.00 | 0.35 | 0.90 | 0.45 | -0.30 | -40.00% | 1 | 117 | 0.49 | -0.07 | 0.03 | -0.02 | 6/3/2025 | 6/3/2025 3:59:58 PM EST |
| 85.00 | 1.05 | 1.45 | 1.19 | -0.78 | -39.60% | 3 | 169 | 0.36 | -0.25 | 0.05 | -0.05 | 6/3/2025 | 6/3/2025 3:59:58 PM EST |
| 90.00 | 2.10 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 836 | 0.27 | -0.56 | 0.06 | -0.06 | 5/27/2025 | 6/3/2025 3:59:58 PM EST |
| 95.00 | 6.60 | 7.60 | 4.20 | 0.00 | 0.00% | 0 | 224 | 0.37 | -0.82 | 0.04 | -0.04 | 5/14/2025 | 6/3/2025 3:59:58 PM EST |
| 100.00 | 11.20 | 12.10 | 13.48 | 0.00 | 0.00% | 0 | 152 | 0.47 | -0.94 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 3:59:58 PM EST |
| 105.00 | 15.40 | 18.50 | 14.75 | 0.00 | 0.00% | 0 | 19 | 0.90 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 6/3/2025 3:59:58 PM EST |
| 110.00 | 20.30 | 22.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 115.00 | 25.20 | 28.40 | 25.67 | 0.00 | 0.00% | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/3/2025 3:59:58 PM EST |
| 120.00 | 29.50 | 33.40 | 23.21 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/3/2025 3:59:58 PM EST |
| 125.00 | 34.40 | 38.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 130.00 | 39.50 | 43.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 135.00 | 44.50 | 48.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 140.00 | 49.30 | 53.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 145.00 | 54.30 | 58.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 150.00 | 59.40 | 63.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 155.00 | 64.80 | 68.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST | |||
| 160.00 | 69.40 | 73.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:58 PM EST |