Options Chain for LENNAR CORP CL A (LEN) - $79.81 as of 10/5/2026 11:23:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.60 | 32.10 | 30.35 | 31.00 | -3.85 | -11.05% | 0.67 | 1 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 50.00 | 24.70 | 27.50 | 26.10 | 33.43 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/5/2026 11:59:07 AM EST |
| 55.00 | 19.60 | 22.50 | 21.05 | % | 0.38 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 60.00 | 15.20 | 17.70 | 16.45 | 18.98 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.83 | 0.94 | 0.01 | -0.01 | 9/17/2026 | 10/5/2026 11:59:07 AM EST |
| 65.00 | 10.60 | 11.80 | 11.20 | 11.38 | -4.82 | -29.76% | 0.17 | 1 | 116 | 0.51 | 0.86 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 70.00 | 7.10 | 8.40 | 7.75 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.51 | 0.72 | 0.03 | -0.04 | 10/1/2026 | 10/5/2026 11:59:07 AM EST |
| 75.00 | 4.40 | 4.80 | 4.60 | 4.50 | -3.10 | -40.79% | 0.06 | 26 | 104 | 0.41 | 0.55 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 80.00 | 2.50 | 2.70 | 2.60 | 2.57 | -2.33 | -47.56% | 0.03 | 20 | 433 | 0.41 | 0.38 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 85.00 | 1.25 | 1.45 | 1.35 | 1.35 | -1.35 | -50.00% | 0.02 | 1,777 | 1,000 | 0.42 | 0.24 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 90.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.78 | -53.80% | 0.01 | 50 | 761 | 0.42 | 0.14 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.39 | -46.43% | 0.00 | 11 | 469 | 0.42 | 0.08 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.44 | 0.04 | 0.01 | -0.01 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.45 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.14 | -73.69% | 0.00 | 9 | 96 | 0.53 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.55 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 11:59:07 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:07 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:07 AM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 11:59:07 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 11:59:07 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:07 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:59:07 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 17 | 53 | 0.52 | -0.01 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 59 | 2,943 | 0.44 | -0.06 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 65.00 | 0.85 | 0.90 | 0.88 | 0.90 | +0.37 | +69.82% | 0.01 | 235 | 455 | 0.42 | -0.14 | 0.02 | -0.03 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 70.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.86 | +69.36% | 0.03 | 217 | 1,923 | 0.41 | -0.28 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 75.00 | 4.10 | 4.30 | 4.20 | 4.09 | +1.51 | +58.53% | 0.06 | 94 | 1,114 | 0.42 | -0.45 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 80.00 | 7.00 | 7.30 | 7.15 | 7.10 | +2.16 | +43.73% | 0.09 | 21 | 1,520 | 0.41 | -0.62 | 0.03 | -0.05 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 85.00 | 10.50 | 11.50 | 11.00 | 10.70 | +3.05 | +39.87% | 0.13 | 3 | 702 | 0.40 | -0.76 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 90.00 | 13.60 | 15.70 | 14.65 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 396 | 0.53 | -0.86 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 11:59:07 AM EST |
| 95.00 | 18.30 | 20.50 | 19.40 | 18.60 | +4.83 | +35.08% | 0.20 | 10 | 269 | 0.56 | -0.92 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 100.00 | 23.00 | 25.90 | 24.45 | 21.87 | +1.17 | +5.66% | 0.24 | 2 | 82 | 0.68 | -0.96 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 105.00 | 28.00 | 30.80 | 29.40 | 26.77 | +0.71 | +2.73% | 0.28 | 2 | 26 | 0.76 | -0.98 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:07 AM EST |
| 110.00 | 33.00 | 35.80 | 34.40 | 32.58 | 0.00 | 0.00% | 0.31 | 0 | 42 | 0.83 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:59:07 AM EST |
| 115.00 | 38.00 | 40.80 | 39.40 | 38.89 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.92 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:59:07 AM EST |
| 120.00 | 43.00 | 45.80 | 44.40 | 30.77 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/5/2026 11:59:07 AM EST |
| 125.00 | 48.00 | 50.80 | 49.40 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:07 AM EST | |||
| 130.00 | 53.00 | 55.80 | 54.40 | 41.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/5/2026 11:59:07 AM EST |
| 135.00 | 58.00 | 60.80 | 59.40 | 49.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 10/5/2026 11:59:07 AM EST |
| 140.00 | 63.00 | 65.80 | 64.40 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/5/2026 11:59:07 AM EST |