Options Chain for LENNAR CORP CL A (LEN) - $152.79 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.90 | 76.60 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 67.80 | 71.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 62.70 | 66.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 57.80 | 61.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 52.80 | 56.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 47.70 | 51.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 42.70 | 46.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 37.70 | 41.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 33.00 | 36.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 27.80 | 31.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 23.10 | 26.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 18.00 | 21.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 136.00 | 16.60 | 19.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 137.00 | 15.50 | 19.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 138.00 | 14.60 | 17.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 139.00 | 14.20 | 17.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 13.10 | 17.00 | 15.61 | +3.31 | +26.92% | 4 | 25 | 0.20 | 0.98 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 141.00 | 12.00 | 14.80 | % | 0 | 0 | 0.41 | 0.98 | 0.01 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 142.00 | 11.20 | 13.60 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 143.00 | 9.70 | 12.20 | % | 0 | 0 | 0.27 | 0.96 | 0.01 | -0.07 | 4/26/2024 3:59:54 PM EST | |||
| 144.00 | 8.90 | 11.20 | % | 0 | 0 | 0.25 | 0.94 | 0.02 | -0.08 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 8.50 | 10.90 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.92 | 0.02 | -0.09 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 146.00 | 7.70 | 9.70 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.90 | 0.03 | -0.11 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 147.00 | 6.60 | 8.50 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.87 | 0.03 | -0.13 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 148.00 | 6.30 | 8.60 | 8.50 | +2.20 | +34.93% | 2 | 15 | 0.63 | 0.83 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 149.00 | 5.80 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.79 | 0.04 | -0.16 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 5.00 | 5.80 | 7.00 | +2.17 | +44.93% | 2 | 34 | 0.38 | 0.75 | 0.05 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 152.50 | 3.60 | 3.90 | 4.00 | +0.80 | +25.00% | 15 | 240 | 0.33 | 0.62 | 0.06 | -0.20 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 2.30 | 2.55 | 2.50 | +0.45 | +21.96% | 114 | 74 | 0.32 | 0.48 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 157.50 | 1.35 | 1.55 | 1.60 | +0.50 | +45.46% | 130 | 195 | 0.32 | 0.33 | 0.05 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 0.70 | 0.85 | 0.82 | +0.32 | +64.00% | 35 | 186 | 0.32 | 0.21 | 0.04 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 162.50 | 0.35 | 0.50 | 0.51 | +0.23 | +82.15% | 15 | 91 | 0.32 | 0.12 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 0.15 | 0.25 | 0.29 | -0.01 | -3.34% | 102 | 484 | 0.32 | 0.06 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 167.50 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 4 | 33 | 0.32 | 0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 83 | 0.40 | 0.01 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 172.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 177.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 182.50 | 0.00 | 0.30 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 187.50 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 235.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 136.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 137.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 138.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 139.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 114 | 0.42 | -0.02 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 141.00 | 0.05 | 0.25 | 0.15 | -0.80 | -84.22% | 1 | 6 | 0.38 | -0.02 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 142.00 | 0.15 | 0.25 | 0.16 | -0.19 | -54.29% | 1 | 37 | 0.39 | -0.03 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 143.00 | 0.15 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 144.00 | 0.20 | 0.30 | 0.25 | -0.95 | -79.17% | 10 | 1 | 0.35 | -0.06 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.30 | 0.40 | 0.30 | -0.31 | -50.82% | 6 | 192 | 0.36 | -0.08 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 146.00 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.10 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 147.00 | 0.45 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.13 | 0.03 | -0.13 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 148.00 | 0.60 | 0.75 | 0.60 | -0.58 | -49.16% | 4 | 106 | 0.33 | -0.17 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 149.00 | 0.80 | 0.95 | 0.80 | -1.40 | -63.64% | 51 | 467 | 0.33 | -0.21 | 0.04 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 150.00 | 0.95 | 1.15 | 1.05 | -0.48 | -31.38% | 119 | 106 | 0.32 | -0.25 | 0.05 | -0.17 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 152.50 | 1.80 | 1.95 | 1.80 | -0.80 | -30.77% | 22 | 139 | 0.32 | -0.38 | 0.06 | -0.20 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 2.90 | 3.10 | 2.84 | -0.96 | -25.27% | 67 | 143 | 0.32 | -0.52 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 157.50 | 4.20 | 4.70 | 4.30 | -1.27 | -22.81% | 81 | 94 | 0.31 | -0.67 | 0.05 | -0.19 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 6.10 | 7.40 | 5.10 | -2.60 | -33.77% | 4 | 67 | 0.36 | -0.79 | 0.04 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 162.50 | 7.90 | 9.80 | 7.80 | -2.18 | -21.85% | 8 | 40 | 0.34 | -0.88 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 10.50 | 12.60 | 11.73 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.94 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 167.50 | 12.90 | 15.00 | 13.81 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 15.20 | 16.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 172.50 | 17.80 | 19.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 18.70 | 22.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 177.50 | 22.70 | 23.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 23.50 | 27.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 182.50 | 27.30 | 30.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 28.70 | 32.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 187.50 | 31.00 | 35.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 33.50 | 37.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 195.00 | 38.50 | 42.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 200.00 | 43.50 | 47.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 205.00 | 50.00 | 52.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 210.00 | 53.50 | 57.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 215.00 | 58.50 | 62.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 220.00 | 63.50 | 67.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 225.00 | 68.50 | 72.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 230.00 | 73.50 | 77.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 235.00 | 78.80 | 82.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |