Options Chain for LENNAR CORP CL A (LEN) - $110.61 as of 7/1/2025 3:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.50 | 48.40 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 75.00 | 40.30 | 43.40 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 80.00 | 35.30 | 38.40 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 85.00 | 30.40 | 33.40 | 22.27 | 0.00 | 0.00% | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 2:58:55 PM EST |
| 90.00 | 25.60 | 28.40 | 16.08 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 2:58:55 PM EST |
| 92.00 | 23.80 | 25.40 | 13.81 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:58:55 PM EST |
| 93.00 | 23.00 | 24.30 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:55 PM EST |
| 94.00 | 21.60 | 23.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 95.00 | 20.90 | 22.30 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 2:58:55 PM EST |
| 96.00 | 19.60 | 21.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 97.00 | 19.00 | 20.30 | 14.45 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 2:58:55 PM EST |
| 98.00 | 18.00 | 19.40 | 12.10 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:55 PM EST |
| 99.00 | 17.00 | 18.40 | 6.10 | 0.00 | 0.00% | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 2:58:55 PM EST |
| 100.00 | 16.00 | 17.20 | 11.19 | +6.49 | +138.09% | 5 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 101.00 | 15.00 | 16.40 | 5.90 | 0.00 | 0.00% | 0 | 17 | 1.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:58:55 PM EST |
| 102.00 | 14.00 | 15.40 | 5.20 | 0.00 | 0.00% | 0 | 54 | 1.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:58:55 PM EST |
| 103.00 | 12.80 | 14.30 | 7.59 | 0.00 | 0.00% | 0 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 104.00 | 12.00 | 12.70 | 3.60 | 0.00 | 0.00% | 0 | 104 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:58:55 PM EST |
| 105.00 | 11.00 | 12.50 | 10.68 | +5.45 | +104.21% | 12 | 87 | 1.14 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 106.00 | 10.00 | 11.60 | 4.40 | 0.00 | 0.00% | 0 | 92 | 1.18 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:55 PM EST |
| 107.00 | 8.80 | 10.60 | 8.68 | +5.26 | +153.81% | 10 | 53 | 1.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 108.00 | 8.00 | 8.80 | 2.70 | 0.00 | 0.00% | 0 | 148 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 109.00 | 7.10 | 7.50 | 6.98 | +4.58 | +190.84% | 5 | 131 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 110.00 | 5.70 | 6.40 | 6.10 | +4.46 | +271.96% | 41 | 164 | 0.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 111.00 | 5.20 | 6.20 | 5.30 | +4.20 | +381.82% | 69 | 99 | 0.80 | 1.00 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 112.00 | 4.20 | 4.60 | 4.89 | +4.21 | +619.12% | 40 | 138 | 0.43 | 0.95 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 113.00 | 3.10 | 3.70 | 3.45 | +3.05 | +762.50% | 219 | 289 | 0.43 | 0.88 | 0.09 | -0.12 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 114.00 | 2.55 | 2.85 | 3.45 | +3.15 | +1,050.00% | 13 | 96 | 0.45 | 0.79 | 0.10 | -0.18 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 115.00 | 1.85 | 2.05 | 2.60 | +2.45 | +1,633.34% | 17 | 76 | 0.44 | 0.69 | 0.12 | -0.23 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 116.00 | 1.25 | 1.40 | 1.34 | +1.17 | +688.24% | 360 | 36 | 0.40 | 0.57 | 0.12 | -0.26 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 117.00 | 0.80 | 0.95 | 0.85 | +0.74 | +672.73% | 66 | 14 | 0.39 | 0.45 | 0.12 | -0.26 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 118.00 | 0.45 | 0.60 | 0.53 | +0.48 | +960.00% | 49 | 13 | 0.38 | 0.33 | 0.11 | -0.24 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 119.00 | 0.25 | 0.40 | 0.43 | +0.35 | +437.50% | 3 | 20 | 0.39 | 0.23 | 0.09 | -0.20 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 120.00 | 0.15 | 0.25 | 0.23 | +0.18 | +360.00% | 67 | 21 | 0.39 | 0.15 | 0.06 | -0.15 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 121.00 | 0.05 | 0.20 | 0.18 | +0.13 | +260.00% | 1 | 8 | 0.40 | 0.09 | 0.04 | -0.10 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 122.00 | 0.00 | 0.20 | 0.15 | % | 1 | 0 | 0.61 | 0.05 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 2:58:55 PM EST | |
| 123.00 | 0.00 | 1.35 | 0.10 | -0.29 | -74.36% | 47 | 11 | 1.08 | 0.03 | 0.02 | -0.03 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 124.00 | 0.00 | 1.20 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | -0.01 | 7/1/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.05 | -0.48 | -90.57% | 3 | 7 | 0.68 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.05 | -0.18 | -78.27% | 1 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 92.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 37 | 2.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:55 PM EST |
| 93.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 2:58:55 PM EST |
| 94.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 140 | 2.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 2:58:55 PM EST |
| 96.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 2:58:55 PM EST |
| 97.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 2:58:55 PM EST |
| 98.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 99.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:58:55 PM EST |
| 101.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 2:58:55 PM EST |
| 102.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:58:55 PM EST |
| 103.00 | 0.00 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 40 | 2.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 2:58:55 PM EST |
| 104.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 791 | 1.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 106.00 | 0.00 | 2.35 | 0.35 | 0.00 | 0.00% | 0 | 532 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 2:58:55 PM EST |
| 107.00 | 0.00 | 1.35 | 0.10 | -0.10 | -50.00% | 9 | 56 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 108.00 | 0.00 | 0.15 | 0.16 | -0.27 | -62.80% | 7 | 1,328 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 109.00 | 0.00 | 0.15 | 0.08 | -0.62 | -88.58% | 31 | 174 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 110.00 | 0.05 | 0.15 | 0.08 | -1.10 | -93.22% | 89 | 176 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 111.00 | 0.10 | 0.20 | 0.15 | -1.55 | -91.18% | 15 | 56 | 0.44 | 0.00 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 112.00 | 0.20 | 0.30 | 0.20 | -2.70 | -93.11% | 5 | 38 | 0.42 | -0.05 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 113.00 | 0.35 | 0.45 | 0.37 | -3.83 | -91.19% | 4 | 200 | 0.42 | -0.12 | 0.09 | -0.12 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 114.00 | 0.60 | 0.70 | 0.93 | -2.77 | -74.87% | 14 | 6 | 0.40 | -0.21 | 0.10 | -0.18 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 115.00 | 0.90 | 1.05 | 1.20 | -8.52 | -87.66% | 73 | 7 | 0.40 | -0.31 | 0.12 | -0.23 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 116.00 | 1.35 | 1.50 | 1.45 | % | 255 | 0 | 0.40 | -0.43 | 0.12 | -0.26 | 7/1/2025 | 7/1/2025 2:58:55 PM EST | |
| 117.00 | 1.90 | 2.10 | 2.25 | -3.51 | -60.94% | 102 | 3 | 0.39 | -0.55 | 0.12 | -0.26 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 118.00 | 2.60 | 2.85 | 1.89 | % | 32 | 0 | 0.41 | -0.67 | 0.11 | -0.24 | 7/1/2025 | 7/1/2025 2:58:55 PM EST | |
| 119.00 | 3.30 | 3.60 | 2.40 | % | 2 | 0 | 0.43 | -0.77 | 0.09 | -0.20 | 7/1/2025 | 7/1/2025 2:58:55 PM EST | |
| 120.00 | 4.20 | 4.50 | 4.60 | -5.97 | -56.49% | 15 | 1 | 0.41 | -0.85 | 0.06 | -0.15 | 7/1/2025 | 7/1/2025 2:58:55 PM EST |
| 121.00 | 4.60 | 6.00 | % | 0 | 0 | 1.19 | -0.91 | 0.04 | -0.10 | 7/1/2025 2:58:55 PM EST | |||
| 122.00 | 5.50 | 7.50 | % | 0 | 0 | 1.08 | -0.95 | 0.03 | -0.06 | 7/1/2025 2:58:55 PM EST | |||
| 123.00 | 6.50 | 7.80 | % | 0 | 0 | 1.37 | -0.97 | 0.02 | -0.03 | 7/1/2025 2:58:55 PM EST | |||
| 124.00 | 7.60 | 9.70 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 7/1/2025 2:58:55 PM EST | |||
| 125.00 | 8.40 | 10.60 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 7/1/2025 2:58:55 PM EST | |||
| 130.00 | 13.90 | 15.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 135.00 | 18.60 | 20.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 140.00 | 23.60 | 25.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 145.00 | 28.20 | 31.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 150.00 | 33.30 | 36.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 155.00 | 38.10 | 41.10 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST | |||
| 160.00 | 43.30 | 46.10 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 2:58:55 PM EST |