Options Chain for LENNAR CORP CL A (LEN) - $87.06 as of 7/2/2026 12:36:13 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 | 26.50 | 30.00 | 28.25 | 27.13 | -0.56 | -2.03% | 0.47 | 6 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 21.50 | 23.90 | 22.70 | 22.15 | -0.55 | -2.43% | 0.35 | 6 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 16.50 | 18.90 | 17.70 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 73.00 | 13.50 | 15.90 | 14.70 | % | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 74.00 | 12.50 | 15.10 | 13.80 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 11.50 | 14.40 | 12.95 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 76.00 | 10.50 | 13.40 | 11.95 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 77.00 | 9.50 | 11.90 | 10.70 | % | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 78.00 | 9.40 | 10.70 | 10.05 | 10.57 | +1.57 | +17.45% | 0.13 | 35 | 415 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 79.00 | 8.20 | 9.90 | 9.05 | % | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 6.60 | 8.90 | 7.75 | % | 0.10 | 0 | 0 | 0.75 | 0.96 | 0.03 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 81.00 | 6.00 | 8.10 | 7.05 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | 0.94 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 82.00 | 5.30 | 7.00 | 6.15 | % | 0.08 | 0 | 0 | 0.65 | 0.90 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 83.00 | 4.50 | 5.90 | 5.20 | 3.71 | -2.29 | -38.17% | 0.06 | 6 | 3 | 0.56 | 0.86 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 84.00 | 3.70 | 4.80 | 4.25 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | 0.81 | 0.06 | -0.07 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 2.90 | 4.00 | 3.45 | 4.31 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | 0.75 | 0.07 | -0.08 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 86.00 | 2.60 | 3.20 | 2.90 | % | 0.03 | 0 | 0 | 0.34 | 0.68 | 0.08 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 87.00 | 1.95 | 2.85 | 2.40 | 2.38 | +0.52 | +27.96% | 0.03 | 3 | 1 | 0.37 | 0.60 | 0.09 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 88.00 | 1.40 | 1.90 | 1.65 | 1.65 | +0.10 | +6.46% | 0.02 | 97 | 5 | 0.33 | 0.50 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 89.00 | 1.00 | 1.40 | 1.20 | 1.17 | +0.17 | +17.00% | 0.01 | 101 | 32 | 0.32 | 0.41 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.70 | 1.55 | 1.13 | 0.85 | +0.06 | +7.60% | 0.01 | 55 | 26 | 0.38 | 0.31 | 0.09 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 91.00 | 0.55 | 0.90 | 0.73 | 0.67 | +0.17 | +34.00% | 0.01 | 38 | 9 | 0.36 | 0.23 | 0.08 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 92.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 26 | 35 | 0.32 | 0.18 | 0.06 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 93.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.20 | -40.00% | 0.00 | 2 | 23 | 0.33 | 0.14 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 94.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.06 | +31.58% | 0.00 | 2 | 240 | 0.35 | 0.10 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 180 | 63 | 0.35 | 0.08 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.40 | 0.04 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.29 | -74.36% | 0.00 | 3 | 96 | 0.43 | 0.03 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 98.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.14 | -73.69% | 0.00 | 5 | 562 | 0.52 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.35 | -46.67% | 0.00 | 1 | 24 | 0.65 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.36 | -0.34 | -48.58% | 0.00 | 1 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 107.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 6 | 0.52 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.12 | -0.10 | -45.46% | 0.00 | 3 | 26 | 0.42 | -0.04 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 81.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 24 | 0.44 | -0.06 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 82.00 | 0.20 | 0.40 | 0.30 | 0.50 | +0.35 | +233.34% | 0.00 | 3 | 11 | 0.40 | -0.10 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 83.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.15 | -27.78% | 0.01 | 17 | 13 | 0.39 | -0.14 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 84.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.15 | -20.00% | 0.01 | 5 | 11 | 0.39 | -0.19 | 0.06 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.33 | -29.21% | 0.01 | 97 | 21 | 0.37 | -0.25 | 0.07 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 86.00 | 0.85 | 1.30 | 1.08 | 1.18 | +0.18 | +18.00% | 0.01 | 39 | 37 | 0.36 | -0.32 | 0.08 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 87.00 | 1.15 | 1.70 | 1.43 | 1.63 | -0.39 | -19.31% | 0.02 | 9 | 10 | 0.36 | -0.40 | 0.09 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 88.00 | 1.00 | 2.20 | 1.60 | 2.05 | -0.40 | -16.33% | 0.02 | 7 | 110 | 0.30 | -0.50 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 89.00 | 2.00 | 2.80 | 2.40 | 2.49 | +0.09 | +3.75% | 0.03 | 3 | 12 | 0.34 | -0.59 | 0.10 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 2.00 | 3.50 | 2.75 | 3.30 | -0.60 | -15.39% | 0.03 | 13 | 35 | 0.43 | -0.69 | 0.09 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 91.00 | 3.30 | 4.80 | 4.05 | 4.29 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.39 | -0.77 | 0.08 | -0.07 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 92.00 | 4.00 | 5.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.82 | 0.06 | -0.06 | 6/12/2026 | 7/2/2026 4:00:04 PM EST |
| 93.00 | 4.80 | 6.40 | 5.60 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.60 | -0.86 | 0.05 | -0.06 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 94.00 | 5.70 | 7.80 | 6.75 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.75 | -0.90 | 0.04 | -0.05 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 6.70 | 8.20 | 7.45 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.92 | 0.03 | -0.04 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 96.00 | 7.40 | 10.10 | 8.75 | % | 0.09 | 0 | 0 | 0.93 | -0.96 | 0.02 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 97.00 | 8.70 | 11.00 | 9.85 | 7.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.02 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 98.00 | 9.30 | 12.00 | 10.65 | 10.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.01 | -0.98 | 0.01 | -0.01 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 99.00 | 10.30 | 13.00 | 11.65 | 10.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | -0.99 | 0.01 | -0.01 | 6/10/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 11.20 | 14.00 | 12.60 | 10.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 101.00 | 12.60 | 15.00 | 13.80 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 102.00 | 13.20 | 15.60 | 14.40 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 103.00 | 14.30 | 17.00 | 15.65 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 104.00 | 15.20 | 18.20 | 16.70 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 16.30 | 19.00 | 17.65 | 14.23 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 106.00 | 17.30 | 20.30 | 18.80 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 107.00 | 18.20 | 21.30 | 19.75 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 108.00 | 19.20 | 22.00 | 20.60 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 21.40 | 24.00 | 22.70 | 19.13 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.54 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 26.20 | 29.30 | 27.75 | 27.80 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.84 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 31.40 | 34.30 | 32.85 | 32.77 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 36.40 | 39.30 | 37.85 | 33.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 41.20 | 44.10 | 42.65 | 38.81 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |