Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.45 as of 1/8/2026 7:55:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 2.30 | 1.93 | 2.20 | 0.00 | 0.00% | 3.86 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:55 PM EST |
| 1.00 | 1.05 | 1.80 | 1.43 | 1.35 | 0.00 | 0.00% | 1.43 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:55 PM EST |
| 1.50 | 0.55 | 1.30 | 0.93 | 0.80 | 0.00 | 0.00% | 0.62 | 0 | 10 | 0.00 | 1.00 | 0.01 | 0.00 | 12/17/2025 | 1/8/2026 3:59:55 PM EST |
| 2.00 | 0.25 | 0.60 | 0.43 | 0.59 | 0.00 | 0.00% | 0.21 | 0 | 100 | 2.36 | 0.90 | 0.39 | -0.01 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.06 | 174 | 6,156 | 1.17 | 0.49 | 0.99 | -0.01 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 112 | 1,104 | 1.36 | 0.13 | 0.55 | -0.01 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 1.99 | 0.02 | 0.12 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 188 | 6.06 | 0.00 | 0.02 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/8/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 50 | 8.41 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | -0.10 | 0.39 | -0.01 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 2.50 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 436 | 1.04 | -0.51 | 0.99 | -0.01 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 3.00 | 0.45 | 0.75 | 0.60 | 0.74 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.76 | -0.87 | 0.55 | -0.01 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 3.50 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.96 | -0.98 | 0.12 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 4.00 | 1.20 | 1.95 | 1.58 | 1.51 | 0.00 | 0.00% | 0.40 | 0 | 32 | 5.59 | -1.00 | 0.02 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 4.50 | 1.70 | 2.45 | 2.08 | 1.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 5.00 | 2.20 | 2.95 | 2.58 | 2.92 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:55 PM EST |