Cboe Global Markets

LEN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Lennar Corporation (len)

2025-08-05 09:58:27 ET (Delayed)
Bid: 
119.38
Ask: 
119.54
Vol: 
215,322
Last: 
119.47
Change: 
+0.7 (+0.5894%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
3.57
+0.295
2.85
3.5
1
0.32
0.7335
0.0779
167
LEN 118.000
2.58
+0.005
2.4
3
1
0.43
0.6508
0.0888
108
LEN 119.000
1.8
+0
1.9
2.65
0
0.44
0.5585
0.0956
165
LEN 120.000
2
+0.7
1.35
1.65
14
0.37
0.4623
0.0966
248
LEN 121.000
0.85
+0
0
1.1
0
0.25
0.3686
0.0919
81
LEN 122.000
0.71
+0.035
0.6
0.85
1
0.36
0.2838
0.0823
98
Fri Aug 08 2025
Strike
LEN 117.000
LEN 118.000
LEN 119.000
LEN 120.000
LEN 121.000
LEN 122.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
1.4
+0
0
1.15
0
0.34
-0.27
0.0791
55
LEN 118.000
1.8
+0
0.75
1.45
0
0.39
-0.3546
0.0905
23
LEN 119.000
2
+0
1.45
1.75
0
0.41
-0.4486
0.0974
38
LEN 120.000
3.56
+0
1.8
2.35
0
0.41
-0.5469
0.0986
44
LEN 121.000
3.2
-0.05
1.95
2.7
1
0.38
-0.6424
0.0936
3
LEN 122.000
11.77
+0
3
3.4
0
0.39
-0.7292
0.0837
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
4.4
+0.25
4.3
4.6
18
0.38
0.648
0.0492
37
LEN 118.000
3.93
+0.38
3.7
4
3
0.38
0.5976
0.0518
261
LEN 119.000
3.15
+0
3.2
3.4
0
0.37
0.545
0.0534
120
LEN 120.000
2.8
+0.225
2.65
3.2
29
0.37
0.4914
0.054
1560
LEN1 120.000
0
+0
13.3
16.6
0
0.38
0.9018
0.0137
5
LEN 121.000
1.55
+0
2.25
2.45
0
0.37
0.438
0.0535
11
Fri Aug 15 2025
Strike
LEN 117.000
LEN 118.000
LEN 119.000
LEN 120.000
LEN1 120.000
LEN 121.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
1.85
-0.45
1.75
1.95
100
0.38
-0.3553
0.0497
61
LEN 118.000
2.78
+0
2.15
2.35
0
0.37
-0.4062
0.0523
50
LEN 119.000
3.12
+0
2.1
2.8
0
0.37
-0.4593
0.054
88
LEN 120.000
3.6
+0
3
3.3
0
0.37
-0.5139
0.0546
589
LEN1 120.000
6.9
+0
0.05
1
0
0.54
-0.0975
0.0137
75
LEN 121.000
5.65
+0
3.6
3.8
0
0.37
-0.5676
0.0541
38
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
4
+0
5.1
6.5
0
0.34
0.6255
0.0393
11
LEN 118.000
1.9
+0
4.6
4.9
0
0.37
0.5856
0.0406
14
LEN 119.000
3.8
+0.05
4
4.3
1
0.37
0.5445
0.0416
45
LEN 120.000
3.5
+0.05
3.5
3.8
1
0.37
0.5027
0.042
114
LEN 121.000
3.13
+0.155
3.1
3.3
2
0.36
0.4611
0.0419
10
LEN 122.000
2.16
+0
2.65
2.9
0
0.36
0.4201
0.0414
6
Fri Aug 22 2025
Strike
LEN 117.000
LEN 118.000
LEN 119.000
LEN 120.000
LEN 121.000
LEN 122.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
4.9
+0
2.45
2.95
0
0.38
-0.3774
0.0396
17
LEN 118.000
3.5
+0
2.85
3.1
0
0.37
-0.4179
0.0411
14
LEN 119.000
3.95
+0
3.3
3.6
0
0.36
-0.4595
0.042
23
LEN 120.000
6.4
+0
3.8
4.1
0
0.36
-0.5017
0.0425
13
LEN 121.000
5.05
+0
4.3
4.6
0
0.36
-0.5439
0.0425
14
LEN 122.000
7.6
+0
4.9
5.2
0
0.36
-0.5855
0.0419
4
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
4.6
+0
5.7
6.2
0
0.34
0.6198
0.0339
10
LEN 118.000
5.41
+0.36
4.9
5.6
8
0.36
0.5855
0.0349
7
LEN 119.000
4.4
+0
4.7
5
0
0.36
0.5502
0.0356
5
LEN 120.000
3.75
+0
4.2
4.5
0
0.35
0.5144
0.036
62
LEN 121.000
3.45
+0
3.7
4
0
0.36
0.4786
0.0361
5
LEN 122.000
3.25
+0
3.3
3.6
0
0.35
0.4431
0.0359
16
Fri Aug 29 2025
Strike
LEN 117.000
LEN 118.000
LEN 119.000
LEN 120.000
LEN 121.000
LEN 122.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LEN 117.000
4.35
+0
3
3.3
0
0.36
-0.3854
0.0344
2
LEN 118.000
4
+0
3.4
3.7
0
0.36
-0.4204
0.0354
1
LEN 119.000
0
+0
3.8
4.1
0
0.36
-0.4564
0.0362
0
LEN 120.000
5.8
+0
4
4.6
0
0.34
-0.4929
0.0367
5
LEN 121.000
0
+0
4.8
6.9
0
0.36
-0.5293
0.0368
0
LEN 122.000
6.9
+0
5.3
5.8
0
0.36
-0.5654
0.0366
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.