Options Chain for LENNAR CORP CL A (LEN) - $161.03 as of 5/6/2024 10:04:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.40 | 82.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:09 PM EST | |||
| 85.00 | 74.40 | 77.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 90.00 | 69.40 | 72.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 95.00 | 64.40 | 67.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 100.00 | 59.40 | 63.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 105.00 | 54.40 | 57.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 110.00 | 49.60 | 53.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 115.00 | 44.70 | 48.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 120.00 | 39.60 | 43.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 5/6/2024 4:00:09 PM EST | |||
| 125.00 | 34.60 | 38.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 5/6/2024 4:00:09 PM EST | |||
| 130.00 | 29.80 | 33.50 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 5/6/2024 4:00:09 PM EST | |||
| 135.00 | 24.90 | 28.40 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.06 | 5/6/2024 4:00:09 PM EST | |||
| 140.00 | 21.70 | 24.00 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.07 | 5/6/2024 4:00:09 PM EST | |||
| 145.00 | 16.80 | 19.00 | % | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.08 | 5/6/2024 4:00:09 PM EST | |||
| 150.00 | 12.60 | 16.00 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.79 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 4:00:09 PM EST |
| 155.00 | 9.30 | 10.90 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.69 | 0.02 | -0.10 | 5/2/2024 | 5/6/2024 4:00:09 PM EST |
| 160.00 | 6.10 | 6.90 | 5.98 | +2.99 | +100.00% | 2 | 4 | 0.29 | 0.57 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 165.00 | 3.80 | 4.40 | 3.80 | +0.01 | +0.27% | 1 | 12 | 0.28 | 0.44 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 170.00 | 2.20 | 2.90 | 2.22 | +0.77 | +53.11% | 15 | 4 | 0.29 | 0.31 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 175.00 | 0.85 | 1.40 | % | 0 | 0 | 0.26 | 0.21 | 0.02 | -0.07 | 5/6/2024 4:00:09 PM EST | |||
| 180.00 | 0.30 | 0.95 | % | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.05 | 5/6/2024 4:00:09 PM EST | |||
| 185.00 | 0.30 | 0.50 | % | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.03 | 5/6/2024 4:00:09 PM EST | |||
| 190.00 | 0.05 | 0.75 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/6/2024 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/6/2024 4:00:09 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 215.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 220.00 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 225.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 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 | 1.17 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 5/6/2024 4:00:09 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 5/6/2024 4:00:09 PM EST | |||
| 130.00 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 5/6/2024 4:00:09 PM EST | |||
| 135.00 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.05 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 4:00:09 PM EST |
| 140.00 | 0.45 | 1.10 | 0.60 | -0.65 | -52.00% | 4 | 18 | 0.38 | -0.08 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 145.00 | 0.85 | 0.95 | 2.47 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.14 | 0.01 | -0.08 | 5/2/2024 | 5/6/2024 4:00:09 PM EST |
| 150.00 | 1.45 | 1.85 | 1.85 | -2.19 | -54.21% | 1 | 12 | 0.31 | -0.21 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 155.00 | 2.05 | 3.60 | 2.98 | -0.80 | -21.17% | 1 | 3 | 0.30 | -0.31 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 160.00 | 4.40 | 5.00 | 4.96 | -1.02 | -17.06% | 1 | 1 | 0.29 | -0.43 | 0.03 | -0.11 | 5/6/2024 | 5/6/2024 4:00:09 PM EST |
| 165.00 | 7.00 | 7.70 | % | 0 | 0 | 0.29 | -0.56 | 0.03 | -0.10 | 5/6/2024 4:00:09 PM EST | |||
| 170.00 | 10.20 | 12.60 | % | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.09 | 5/6/2024 4:00:09 PM EST | |||
| 175.00 | 14.10 | 16.00 | % | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.07 | 5/6/2024 4:00:09 PM EST | |||
| 180.00 | 17.60 | 20.70 | % | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.05 | 5/6/2024 4:00:09 PM EST | |||
| 185.00 | 22.60 | 25.80 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 5/6/2024 4:00:09 PM EST | |||
| 190.00 | 27.50 | 31.00 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 5/6/2024 4:00:09 PM EST | |||
| 195.00 | 32.50 | 36.10 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/6/2024 4:00:09 PM EST | |||
| 200.00 | 37.70 | 40.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:09 PM EST | |||
| 205.00 | 42.60 | 46.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 210.00 | 47.80 | 50.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 215.00 | 52.60 | 56.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 220.00 | 57.60 | 61.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST | |||
| 225.00 | 62.90 | 66.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:09 PM EST |