Options Chain for LEAR CORP COM NEW (LEA) - $125.18 as of 4/10/2026 6:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 40.80 | 44.00 | 42.40 | % | 0.53 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 85.00 | 35.90 | 39.00 | 37.45 | % | 0.44 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 90.00 | 31.00 | 34.00 | 32.50 | % | 0.36 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 95.00 | 26.00 | 29.00 | 27.50 | % | 0.29 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 100.00 | 20.90 | 24.10 | 22.50 | % | 0.23 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 105.00 | 15.90 | 19.10 | 17.50 | % | 0.17 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 110.00 | 11.40 | 14.30 | 12.85 | % | 0.12 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 115.00 | 6.50 | 9.40 | 7.95 | % | 0.07 | 0 | 0 | 1.01 | 0.92 | 0.03 | -0.08 | 4/13/2026 10:58:50 AM EST | |||
| 120.00 | 2.80 | 3.40 | 3.10 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.38 | 0.71 | 0.07 | -0.18 | 3/23/2026 | 4/13/2026 10:58:50 AM EST |
| 125.00 | 0.50 | 0.80 | 0.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | 0.32 | 0.08 | -0.18 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.07 | 0.03 | -0.07 | 3/25/2026 | 4/13/2026 10:58:50 AM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 4/13/2026 10:58:50 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:50 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:50 AM EST |
| 115.00 | 0.15 | 0.50 | 0.33 | 0.50 | -1.15 | -69.70% | 0.00 | 1 | 5 | 0.53 | -0.08 | 0.03 | -0.08 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 120.00 | 0.75 | 1.15 | 0.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.29 | 0.07 | -0.18 | 4/2/2026 | 4/13/2026 10:58:50 AM EST |
| 125.00 | 3.00 | 4.30 | 3.65 | % | 0.03 | 0 | 1 | 0.36 | -0.68 | 0.08 | -0.18 | 4/13/2026 10:58:50 AM EST | |||
| 130.00 | 6.10 | 9.10 | 7.60 | % | 0.06 | 0 | 0 | 0.88 | -0.93 | 0.03 | -0.07 | 4/13/2026 10:58:50 AM EST | |||
| 135.00 | 11.10 | 14.10 | 12.60 | % | 0.09 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/13/2026 10:58:50 AM EST | |||
| 140.00 | 16.00 | 19.10 | 17.55 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 145.00 | 21.00 | 24.10 | 22.55 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 150.00 | 26.00 | 29.20 | 27.60 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 155.00 | 31.00 | 34.50 | 32.75 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 160.00 | 36.00 | 39.50 | 37.75 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 165.00 | 41.00 | 45.00 | 43.00 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 170.00 | 46.00 | 50.00 | 48.00 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 175.00 | 51.10 | 55.00 | 53.05 | % | 0.30 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 180.00 | 56.10 | 60.00 | 58.05 | % | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 185.00 | 61.10 | 65.00 | 63.05 | % | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 190.00 | 66.00 | 69.90 | 67.95 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST |