Options Chain for LENNAR CORP CL A (LEN) - $154.30 as of 4/29/2024 4:11:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.90 | 76.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 85.00 | 69.00 | 71.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 90.00 | 63.60 | 66.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 95.00 | 59.00 | 61.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 100.00 | 54.00 | 56.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 105.00 | 48.90 | 51.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 110.00 | 44.30 | 46.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 115.00 | 39.40 | 41.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 120.00 | 34.30 | 37.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 125.00 | 29.30 | 31.90 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 130.00 | 24.50 | 27.70 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 135.00 | 20.80 | 21.80 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.05 | 4/29/2024 2:58:59 PM EST | |||
| 140.00 | 15.00 | 16.80 | % | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.06 | 4/29/2024 2:58:59 PM EST | |||
| 145.00 | 12.20 | 12.60 | 13.43 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.80 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 150.00 | 8.50 | 9.40 | 6.10 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.68 | 0.03 | -0.09 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 155.00 | 5.50 | 5.80 | 3.63 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.54 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 160.00 | 3.30 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.39 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 165.00 | 1.85 | 2.05 | 1.90 | -0.96 | -33.57% | 1 | 9 | 0.29 | 0.25 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 170.00 | 0.95 | 1.10 | 0.99 | -0.20 | -16.81% | 7 | 123 | 0.28 | 0.15 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 175.00 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 266 | 0.28 | 0.08 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 2:58:59 PM EST |
| 180.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 151 | 0.28 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 2:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 190.00 | 0.00 | 0.60 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 200.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 210.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 215.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 220.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 225.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 230.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 235.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 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 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:58:59 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 2:58:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.03 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 135.00 | 0.45 | 0.60 | 1.66 | 0.00 | 0.00% | 0 | 154 | 0.34 | -0.06 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 140.00 | 0.90 | 1.65 | 0.91 | -0.10 | -9.91% | 5 | 198 | 0.32 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 145.00 | 1.65 | 1.85 | 1.72 | -0.07 | -3.92% | 52 | 23 | 0.30 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 150.00 | 2.90 | 3.70 | 2.95 | +0.14 | +4.99% | 1 | 36 | 0.29 | -0.32 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 155.00 | 4.90 | 5.20 | 7.68 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.46 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 160.00 | 7.60 | 8.00 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.61 | 0.03 | -0.08 | 4/19/2024 | 4/29/2024 2:58:59 PM EST |
| 165.00 | 11.10 | 11.50 | % | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.07 | 4/29/2024 2:58:59 PM EST | |||
| 170.00 | 15.10 | 15.80 | % | 0 | 0 | 0.19 | -0.85 | 0.02 | -0.05 | 4/29/2024 2:58:59 PM EST | |||
| 175.00 | 19.50 | 22.00 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 4/29/2024 2:58:59 PM EST | |||
| 180.00 | 24.00 | 26.90 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 185.00 | 28.40 | 32.10 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 190.00 | 33.70 | 36.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 195.00 | 38.90 | 41.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 200.00 | 43.70 | 46.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 205.00 | 48.70 | 52.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 210.00 | 54.20 | 57.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 215.00 | 58.70 | 61.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 220.00 | 63.80 | 67.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 225.00 | 68.70 | 71.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 230.00 | 73.70 | 76.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 235.00 | 78.90 | 81.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST |