Options Chain for LENNAR CORP CL A (LEN) - $77.68 as of 10/7/2026 4:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 14.70 | 17.10 | 15.90 | 16.97 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 65.00 | 9.70 | 12.20 | 10.95 | 11.99 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 66.00 | 8.70 | 11.10 | 9.90 | 8.46 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 67.00 | 7.70 | 10.10 | 8.90 | % | 0.13 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 68.00 | 6.70 | 9.20 | 7.95 | % | 0.12 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 69.00 | 5.70 | 8.30 | 7.00 | % | 0.10 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 70.00 | 4.90 | 7.30 | 6.10 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.50 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 71.00 | 4.20 | 6.20 | 5.20 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.29 | 0.97 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 72.00 | 3.70 | 5.00 | 4.35 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.03 | 0.93 | 0.04 | -0.08 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 73.00 | 2.80 | 4.50 | 3.65 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.15 | 0.87 | 0.07 | -0.13 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 74.00 | 1.95 | 2.75 | 2.35 | 1.68 | -2.02 | -54.60% | 0.03 | 8 | 11 | 0.88 | 0.79 | 0.10 | -0.18 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 75.00 | 0.80 | 2.80 | 1.80 | 1.80 | -0.78 | -30.24% | 0.02 | 70 | 439 | 0.94 | 0.67 | 0.14 | -0.22 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 76.00 | 1.05 | 1.85 | 1.45 | 1.15 | -0.70 | -37.84% | 0.02 | 81 | 307 | 0.63 | 0.52 | 0.16 | -0.24 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 77.00 | 0.50 | 0.80 | 0.65 | 0.85 | -0.35 | -29.17% | 0.01 | 29 | 335 | 0.46 | 0.36 | 0.16 | -0.23 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 78.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.25 | -35.72% | 0.00 | 16 | 238 | 0.45 | 0.22 | 0.13 | -0.19 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.20 | -40.00% | 0.01 | 12 | 360 | 0.86 | 0.12 | 0.09 | -0.13 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.18 | -64.29% | 0.00 | 34 | 419 | 0.49 | 0.06 | 0.05 | -0.07 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 145 | 0.78 | 0.02 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 82.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 567 | 0.64 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 140 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 639 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 86.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 87.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:11 PM EST |
| 89.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:11 PM EST |
| 91.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:11 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:11 PM EST |
| 93.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:11 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:11 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:11 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 99.00 | 0.00 | 1.90 | 0.95 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:11 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 427 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 69.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 15 | 3,436 | 0.74 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 38 | 1,631 | 0.64 | -0.03 | 0.02 | -0.03 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 609 | 0.51 | -0.07 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 73.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 47 | 1,616 | 0.49 | -0.13 | 0.07 | -0.13 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 74.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 241 | 589 | 0.44 | -0.21 | 0.10 | -0.18 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 75.00 | 0.35 | 0.70 | 0.53 | 0.46 | -0.07 | -13.21% | 0.01 | 518 | 433 | 0.43 | -0.33 | 0.14 | -0.22 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 76.00 | 0.65 | 1.00 | 0.83 | 0.78 | -0.17 | -17.90% | 0.01 | 39 | 219 | 0.38 | -0.48 | 0.16 | -0.24 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 77.00 | 1.05 | 2.00 | 1.53 | 1.18 | -0.12 | -9.24% | 0.02 | 125 | 410 | 0.43 | -0.64 | 0.16 | -0.23 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 78.00 | 1.75 | 2.60 | 2.18 | 1.83 | -0.17 | -8.50% | 0.03 | 4 | 183 | 0.35 | -0.78 | 0.13 | -0.19 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 79.00 | 2.35 | 3.40 | 2.88 | 4.05 | +1.45 | +55.77% | 0.04 | 5 | 538 | 0.69 | -0.88 | 0.09 | -0.13 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 80.00 | 3.30 | 4.20 | 3.75 | 3.79 | -0.09 | -2.32% | 0.05 | 7 | 293 | 0.75 | -0.94 | 0.05 | -0.07 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 81.00 | 4.10 | 6.00 | 5.05 | 5.15 | +1.15 | +28.75% | 0.06 | 1 | 213 | 1.32 | -0.98 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 82.00 | 4.90 | 6.90 | 5.90 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 67 | 1.40 | -0.99 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 83.00 | 6.20 | 7.90 | 7.05 | 7.26 | +4.86 | +202.50% | 0.08 | 2 | 193 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 84.00 | 6.90 | 8.90 | 7.90 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.64 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:11 PM EST |
| 85.00 | 7.80 | 9.20 | 8.50 | 9.56 | -0.59 | -5.82% | 0.10 | 1 | 21 | 1.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 86.00 | 8.80 | 10.90 | 9.85 | 10.10 | +5.23 | +107.40% | 0.11 | 1 | 34 | 1.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 87.00 | 9.70 | 12.40 | 11.05 | 11.02 | -0.82 | -6.93% | 0.13 | 1 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 88.00 | 10.60 | 13.40 | 12.00 | 12.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:11 PM EST |
| 89.00 | 11.70 | 14.40 | 13.05 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 4:00:11 PM EST |
| 90.00 | 12.50 | 15.60 | 14.05 | 14.54 | +6.19 | +74.14% | 0.16 | 1 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:11 PM EST |
| 91.00 | 13.50 | 16.60 | 15.05 | % | 0.17 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 92.00 | 14.60 | 17.60 | 16.10 | % | 0.18 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 93.00 | 15.60 | 18.40 | 17.00 | % | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 94.00 | 16.50 | 19.60 | 18.05 | % | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 95.00 | 17.60 | 20.40 | 19.00 | 11.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 4:00:11 PM EST |
| 96.00 | 18.60 | 21.60 | 20.10 | % | 0.21 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 97.00 | 19.60 | 22.60 | 21.10 | % | 0.22 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 98.00 | 20.60 | 23.60 | 22.10 | % | 0.23 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 99.00 | 21.60 | 24.50 | 23.05 | % | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 100.00 | 22.70 | 25.60 | 24.15 | % | 0.24 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 105.00 | 27.60 | 30.60 | 29.10 | % | 0.28 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 110.00 | 32.60 | 35.50 | 34.05 | % | 0.31 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 115.00 | 37.50 | 40.60 | 39.05 | % | 0.34 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST | |||
| 120.00 | 42.70 | 45.70 | 44.20 | % | 0.37 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:11 PM EST |