Options Chain for LENNAR CORP CL A (LEN) - $155.21 as of 5/3/2024 4:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.60 | 79.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 85.00 | 71.60 | 75.30 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 90.00 | 66.60 | 70.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 95.00 | 62.70 | 65.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 100.00 | 56.60 | 60.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 105.00 | 51.70 | 55.40 | 47.39 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 4:00:07 PM EST |
| 110.00 | 46.50 | 49.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 115.00 | 41.80 | 45.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 120.00 | 36.70 | 39.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 125.00 | 31.70 | 35.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 130.00 | 26.80 | 30.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 135.00 | 23.10 | 24.90 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 4:00:07 PM EST |
| 136.00 | 21.50 | 23.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 137.00 | 19.70 | 23.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 138.00 | 18.50 | 20.90 | 16.60 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 139.00 | 17.70 | 20.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 140.00 | 16.90 | 20.40 | 19.10 | +5.70 | +42.54% | 19 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 141.00 | 15.70 | 18.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 142.00 | 16.10 | 18.30 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 143.00 | 15.00 | 16.80 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 144.00 | 14.00 | 16.00 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.04 | 5/3/2024 4:00:07 PM EST | |||
| 145.00 | 11.80 | 15.30 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.05 | 5/3/2024 4:00:07 PM EST | |||
| 146.00 | 10.70 | 13.50 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.06 | 5/3/2024 4:00:07 PM EST | |||
| 147.00 | 11.20 | 12.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.07 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 148.00 | 8.60 | 12.10 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.93 | 0.02 | -0.08 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 149.00 | 9.30 | 10.00 | 4.70 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.91 | 0.02 | -0.09 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 150.00 | 7.40 | 9.00 | 4.40 | 0.00 | 0.00% | 0 | 17 | 0.19 | 0.89 | 0.02 | -0.10 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 152.50 | 6.20 | 8.00 | 7.14 | +3.34 | +87.90% | 10 | 14 | 0.42 | 0.82 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 155.00 | 4.40 | 4.70 | 4.93 | +2.93 | +146.50% | 16 | 51 | 0.29 | 0.71 | 0.05 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 157.50 | 2.85 | 3.00 | 3.52 | +1.83 | +108.29% | 32 | 120 | 0.29 | 0.56 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 160.00 | 1.70 | 1.85 | 2.01 | +1.26 | +168.00% | 123 | 211 | 0.29 | 0.40 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 162.50 | 0.90 | 1.05 | 1.20 | +0.65 | +118.19% | 94 | 35 | 0.29 | 0.26 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 165.00 | 0.40 | 0.55 | 0.45 | +0.20 | +80.00% | 257 | 581 | 0.28 | 0.14 | 0.04 | -0.11 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 167.50 | 0.15 | 0.30 | 0.30 | +0.15 | +100.00% | 110 | 12 | 0.29 | 0.07 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 170.00 | 0.05 | 0.15 | 0.20 | +0.10 | +100.00% | 6 | 28 | 0.28 | 0.03 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 172.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 175.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 177.50 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 5 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 4:00:07 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 187.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 190.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 4:00:07 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.35 | 0.16 | % | 3 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 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 | 1.10 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 5/3/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 4:00:07 PM EST |
| 136.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 137.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 138.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 139.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 220 | 0.51 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 143.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 144.00 | 0.05 | 0.50 | 0.27 | -0.23 | -46.00% | 1 | 5 | 0.43 | -0.02 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 145.00 | 0.05 | 0.15 | 0.11 | -0.47 | -81.04% | 7 | 115 | 0.34 | -0.03 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 146.00 | 0.05 | 0.20 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.04 | 0.01 | -0.06 | 4/25/2024 | 5/3/2024 4:00:07 PM EST |
| 147.00 | 0.10 | 0.20 | 0.10 | -0.65 | -86.67% | 8 | 21 | 0.33 | -0.05 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 148.00 | 0.15 | 0.25 | 0.23 | -0.35 | -60.35% | 20 | 41 | 0.32 | -0.07 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 149.00 | 0.20 | 0.30 | 0.25 | -0.50 | -66.67% | 18 | 49 | 0.31 | -0.09 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 150.00 | 0.30 | 0.40 | 0.30 | -0.63 | -67.75% | 3 | 155 | 0.31 | -0.11 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 152.50 | 0.60 | 0.70 | 0.55 | -1.05 | -65.63% | 33 | 80 | 0.30 | -0.18 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 155.00 | 1.15 | 1.25 | 1.00 | -1.70 | -62.97% | 70 | 160 | 0.29 | -0.29 | 0.05 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 157.50 | 2.05 | 2.25 | 1.85 | -2.24 | -54.77% | 77 | 55 | 0.28 | -0.44 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 160.00 | 3.30 | 3.60 | 3.01 | -2.96 | -49.59% | 254 | 61 | 0.28 | -0.60 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 162.50 | 5.00 | 6.70 | 4.45 | -5.18 | -53.79% | 31 | 6 | 0.28 | -0.74 | 0.05 | -0.15 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 165.00 | 6.20 | 7.40 | 11.97 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.86 | 0.04 | -0.11 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 167.50 | 9.10 | 11.30 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.93 | 0.03 | -0.07 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 170.00 | 11.50 | 13.40 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.04 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 172.50 | 12.10 | 15.40 | 20.73 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.02 | 4/19/2024 | 5/3/2024 4:00:07 PM EST |
| 175.00 | 15.20 | 17.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 177.50 | 19.00 | 20.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 180.00 | 21.50 | 22.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 182.50 | 24.00 | 25.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 185.00 | 24.80 | 28.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 187.50 | 27.20 | 31.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 190.00 | 30.50 | 33.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 195.00 | 34.80 | 38.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 200.00 | 39.70 | 43.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 205.00 | 45.40 | 48.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 210.00 | 50.30 | 53.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 215.00 | 55.00 | 58.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 220.00 | 60.70 | 63.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 225.00 | 64.70 | 68.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 230.00 | 70.10 | 73.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 235.00 | 75.40 | 78.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST |