Options Chain for LENNAR CORP CL A (LEN) - $151.46 as of 5/1/2024 6:59:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.60 | 74.10 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 85.00 | 65.60 | 69.20 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 90.00 | 61.30 | 63.50 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 56.00 | 59.20 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 51.00 | 54.30 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 105.00 | 46.20 | 49.30 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 40.70 | 44.30 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 36.70 | 38.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 120.00 | 30.80 | 34.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 26.10 | 28.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 20.50 | 23.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 135.00 | 15.80 | 18.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 136.00 | 14.90 | 17.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 137.00 | 13.70 | 17.10 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.08 | 5/1/2024 3:59:56 PM EST | |||
| 138.00 | 14.00 | 16.20 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.09 | 5/1/2024 3:59:56 PM EST | |||
| 139.00 | 13.00 | 15.30 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.12 | 5/1/2024 3:59:56 PM EST | |||
| 140.00 | 12.10 | 13.40 | 15.61 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.98 | 0.01 | -0.12 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 141.00 | 11.00 | 12.50 | % | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.14 | 5/1/2024 3:59:56 PM EST | |||
| 142.00 | 9.90 | 11.30 | % | 0 | 0 | 1.12 | 0.94 | 0.02 | -0.26 | 5/1/2024 3:59:56 PM EST | |||
| 143.00 | 9.10 | 11.30 | % | 0 | 0 | 1.29 | 0.93 | 0.02 | -0.29 | 5/1/2024 3:59:56 PM EST | |||
| 144.00 | 6.50 | 10.30 | 8.70 | % | 1 | 0 | 0.98 | 0.90 | 0.03 | -0.39 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 145.00 | 7.10 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.89 | 0.03 | -0.38 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 146.00 | 6.50 | 7.10 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.85 | 0.04 | -0.46 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 147.00 | 5.50 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.82 | 0.04 | -0.49 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 148.00 | 3.80 | 5.40 | 5.30 | -3.20 | -37.65% | 4 | 15 | 0.51 | 0.78 | 0.05 | -0.51 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 149.00 | 4.00 | 4.40 | 3.10 | -0.70 | -18.43% | 3 | 15 | 0.43 | 0.74 | 0.06 | -0.52 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 150.00 | 3.30 | 3.60 | 3.00 | -2.50 | -45.46% | 9 | 33 | 0.42 | 0.69 | 0.07 | -0.54 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 152.50 | 1.85 | 2.05 | 4.20 | +2.23 | +113.20% | 30 | 232 | 0.42 | 0.51 | 0.08 | -0.52 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 0.85 | 1.00 | 1.10 | +0.10 | +10.00% | 81 | 211 | 0.42 | 0.31 | 0.07 | -0.41 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 157.50 | 0.35 | 0.45 | 0.70 | +0.25 | +55.56% | 50 | 225 | 0.42 | 0.15 | 0.05 | -0.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 160.00 | 0.10 | 0.20 | 0.46 | +0.15 | +48.39% | 6 | 220 | 0.43 | 0.07 | 0.03 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 162.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.50 | 0.02 | 0.01 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 492 | 0.60 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 80 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | 0.20 | +0.05 | +33.34% | 1 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 177.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 187.50 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 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 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 5/1/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 5/1/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.60 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:56 PM EST | |||
| 137.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.08 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.09 | 5/1/2024 3:59:56 PM EST | |||
| 139.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.01 | -0.12 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.26 | -0.02 | 0.01 | -0.12 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 141.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.38 | -0.02 | 0.01 | -0.14 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 142.00 | 0.00 | 1.10 | 0.16 | 0.00 | 0.00% | 0 | 38 | 0.55 | -0.06 | 0.02 | -0.26 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 143.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.07 | 0.02 | -0.29 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 144.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.10 | 0.03 | -0.39 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 145.00 | 0.10 | 0.25 | 0.16 | -0.07 | -30.44% | 10 | 208 | 0.45 | -0.11 | 0.03 | -0.38 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 146.00 | 0.20 | 0.30 | 0.38 | +0.15 | +65.22% | 4 | 14 | 0.47 | -0.15 | 0.04 | -0.46 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 147.00 | 0.30 | 0.45 | 0.50 | +0.07 | +16.28% | 4 | 27 | 0.47 | -0.18 | 0.04 | -0.49 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 148.00 | 0.45 | 0.60 | 0.94 | +0.12 | +14.64% | 2 | 114 | 0.46 | -0.22 | 0.05 | -0.51 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 149.00 | 0.65 | 0.80 | 0.89 | +0.34 | +61.82% | 5 | 518 | 0.46 | -0.26 | 0.06 | -0.52 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 150.00 | 0.90 | 1.05 | 0.34 | -0.78 | -69.65% | 10 | 222 | 0.45 | -0.31 | 0.07 | -0.54 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 152.50 | 1.90 | 2.05 | 1.35 | -1.05 | -43.75% | 179 | 139 | 0.43 | -0.49 | 0.08 | -0.52 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 3.20 | 3.60 | 1.95 | -1.85 | -48.69% | 27 | 221 | 0.43 | -0.69 | 0.07 | -0.41 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 157.50 | 4.00 | 5.60 | 3.60 | -1.65 | -31.43% | 17 | 130 | 0.49 | -0.85 | 0.05 | -0.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 160.00 | 7.30 | 8.00 | 7.26 | 0.00 | 0.00% | 0 | 68 | 0.97 | -0.93 | 0.03 | -0.15 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 162.50 | 9.20 | 10.40 | 9.39 | 0.00 | 0.00% | 0 | 45 | 0.97 | -0.98 | 0.01 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 10.90 | 14.10 | 9.29 | -2.44 | -20.81% | 2 | 6 | 1.14 | -0.99 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 13.70 | 17.10 | 13.81 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 170.00 | 15.90 | 19.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 18.50 | 21.40 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 20.40 | 23.20 | 20.30 | % | 3 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST | |
| 177.50 | 23.20 | 26.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 180.00 | 26.60 | 29.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 182.50 | 28.50 | 31.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 185.00 | 31.40 | 34.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 187.50 | 33.70 | 36.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 190.00 | 36.60 | 39.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 195.00 | 40.90 | 44.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 200.00 | 46.40 | 49.30 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 205.00 | 50.70 | 53.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 210.00 | 55.70 | 59.20 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 61.90 | 63.30 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 66.10 | 69.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 70.70 | 74.30 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 76.50 | 78.60 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 235.00 | 81.00 | 84.30 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |