Options Chain for LENNAR CORP CL A (LEN) - $87.54 as of 8/14/2026 3:13:41 PM 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 | 40.00 | 44.10 | 42.05 | 44.00 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 35.40 | 39.10 | 37.25 | 42.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 30.40 | 34.10 | 32.25 | 29.06 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 25.40 | 29.10 | 27.25 | 26.93 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.20 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 20.50 | 24.00 | 22.25 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 16.20 | 18.50 | 17.35 | 15.19 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.71 | 0.96 | 0.01 | -0.03 | 7/30/2026 | 8/14/2026 3:59:53 PM EST |
| 75.00 | 12.00 | 14.00 | 13.00 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.61 | 0.90 | 0.02 | -0.04 | 7/20/2026 | 8/14/2026 3:59:53 PM EST |
| 80.00 | 8.10 | 9.40 | 8.75 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.40 | 0.78 | 0.03 | -0.06 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 85.00 | 5.20 | 5.80 | 5.50 | 5.63 | -0.38 | -6.33% | 0.06 | 12 | 188 | 0.40 | 0.61 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 90.00 | 3.00 | 3.30 | 3.15 | 3.17 | -0.58 | -15.47% | 0.03 | 78 | 584 | 0.40 | 0.43 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 95.00 | 1.55 | 1.70 | 1.63 | 1.65 | -0.35 | -17.50% | 0.02 | 106 | 570 | 0.39 | 0.27 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 100.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.25 | -23.81% | 0.01 | 20 | 2,585 | 0.39 | 0.16 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,156 | 0.42 | 0.09 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.52 | 0.04 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.56 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.57 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 196 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1,024 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:53 PM 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 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/14/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.62 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 10 | 773 | 0.41 | -0.04 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.04 | -5.97% | 0.01 | 54 | 1,211 | 0.41 | -0.10 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 80.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.05 | -3.34% | 0.02 | 92 | 849 | 0.40 | -0.22 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 85.00 | 2.90 | 3.70 | 3.30 | 3.40 | +0.22 | +6.92% | 0.04 | 11 | 3,501 | 0.41 | -0.39 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 90.00 | 5.40 | 6.60 | 6.00 | 6.00 | -0.20 | -3.23% | 0.07 | 2 | 935 | 0.41 | -0.57 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 95.00 | 8.60 | 10.10 | 9.35 | 9.35 | 0.00 | 0.00% | 0.10 | 0 | 633 | 0.39 | -0.73 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 100.00 | 12.70 | 14.60 | 13.65 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 1,044 | 0.54 | -0.84 | 0.02 | -0.04 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 105.00 | 16.80 | 19.60 | 18.20 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.64 | -0.91 | 0.01 | -0.03 | 7/27/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 21.60 | 24.90 | 23.25 | 22.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.75 | -0.96 | 0.01 | -0.01 | 7/28/2026 | 8/14/2026 3:59:53 PM EST |
| 115.00 | 26.20 | 28.50 | 27.35 | 28.50 | +0.89 | +3.23% | 0.24 | 2 | 7 | 0.56 | -0.98 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 120.00 | 31.20 | 34.90 | 33.05 | 34.14 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.92 | -0.99 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 125.00 | 36.10 | 39.90 | 38.00 | 44.87 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:53 PM EST |
| 130.00 | 41.20 | 44.90 | 43.05 | 45.50 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:53 PM EST |
| 135.00 | 46.20 | 49.90 | 48.05 | 51.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:53 PM EST |
| 140.00 | 51.20 | 54.90 | 53.05 | 50.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/14/2026 3:59:53 PM EST |
| 145.00 | 56.20 | 59.90 | 58.05 | 50.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/14/2026 3:59:53 PM EST |
| 150.00 | 61.20 | 64.90 | 63.05 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 155.00 | 66.20 | 69.90 | 68.05 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 160.00 | 71.20 | 74.90 | 73.05 | % | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 165.00 | 76.20 | 79.90 | 78.05 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 170.00 | 81.20 | 84.90 | 83.05 | % | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 175.00 | 86.20 | 89.90 | 88.05 | % | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 180.00 | 91.20 | 94.90 | 93.05 | % | 0.52 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 185.00 | 96.20 | 99.90 | 98.05 | % | 0.53 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 190.00 | 101.20 | 104.80 | 103.00 | % | 0.54 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 195.00 | 106.20 | 109.90 | 108.05 | % | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 200.00 | 111.20 | 114.90 | 113.05 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |