Options Chain for LEAR CORP COM NEW (LEA) - $105.63 as of 9/12/2025 9:06:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.80 | 67.70 | 66.25 | % | 1.66 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 60.00 | 62.70 | 61.35 | % | 1.36 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 54.90 | 57.70 | 56.30 | % | 1.13 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 55.00 | 49.80 | 52.80 | 51.30 | % | 0.93 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 60.00 | 45.20 | 47.80 | 46.50 | 32.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 39.40 | 42.80 | 41.10 | % | 0.63 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 70.00 | 35.20 | 37.50 | 36.35 | 39.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 29.90 | 32.70 | 31.30 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 80.00 | 25.00 | 27.60 | 26.30 | 29.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 20.20 | 22.70 | 21.45 | 24.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 15.10 | 17.80 | 16.45 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 84 | 1.18 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 10.30 | 13.00 | 11.65 | 12.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.13 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 5.80 | 8.30 | 7.05 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.73 | 0.84 | 0.03 | -0.21 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 2.20 | 2.75 | 2.48 | 2.50 | -3.96 | -61.30% | 0.02 | 12 | 68 | 0.28 | 0.60 | 0.06 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.50 | 1.35 | 0.93 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.38 | 0.28 | 0.06 | -0.18 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 2.30 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.75 | 0.10 | 0.03 | -0.09 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.92 | 0.02 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.89 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.14 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 2.30 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.79 | -0.05 | 0.01 | -0.13 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 1.80 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | -0.16 | 0.03 | -0.21 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 1.30 | 3.80 | 2.55 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.36 | -0.40 | 0.06 | -0.24 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 2.80 | 5.50 | 4.15 | 4.40 | +2.20 | +100.00% | 0.04 | 12 | 46 | 0.61 | -0.72 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 7.60 | 9.90 | 8.75 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.90 | 0.03 | -0.09 | 6/6/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 13.00 | 15.00 | 14.00 | 13.02 | +2.22 | +20.56% | 0.12 | 1 | 2 | 0.96 | -0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 17.50 | 20.00 | 18.75 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 22.30 | 24.80 | 23.55 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 27.30 | 29.90 | 28.60 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 32.60 | 34.70 | 33.65 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 145.00 | 37.30 | 39.70 | 38.50 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 150.00 | 42.40 | 44.70 | 43.55 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 155.00 | 47.30 | 50.10 | 48.70 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |