Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.78 as of 12/12/2025 3:11:38 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 | 1.90 | 2.90 | 2.40 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.00 | 1.40 | 2.30 | 1.85 | % | 1.85 | 0 | 0 | 7.76 | 0.98 | 0.03 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.50 | 0.85 | 1.70 | 1.28 | % | 0.85 | 0 | 0 | 4.29 | 0.92 | 0.12 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.00 | 0.30 | 1.30 | 0.80 | % | 0.40 | 0 | 0 | 3.32 | 0.79 | 0.24 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.50 | 0.15 | 0.85 | 0.50 | % | 0.20 | 0 | 0 | 1.31 | 0.63 | 0.31 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.83 | 0.48 | 0.33 | -0.01 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 17 | 2.20 | 0.35 | 0.30 | -0.01 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 4.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.43 | 0.25 | 0.26 | 0.00 | 12/10/2025 | 12/12/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.42 | 0.18 | 0.21 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.90 | 0.12 | 0.17 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.78 | 0.09 | 0.13 | 0.00 | 12/12/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.30 | -0.02 | 0.03 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.09 | -0.08 | 0.12 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.51 | -0.21 | 0.24 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 2.38 | -0.37 | 0.31 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 3.00 | 0.15 | 0.85 | 0.50 | 0.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.69 | -0.52 | 0.33 | -0.01 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 3.50 | 0.50 | 1.50 | 1.00 | % | 0.29 | 0 | 0 | 2.49 | -0.65 | 0.30 | -0.01 | 12/12/2025 3:59:51 PM EST | |||
| 4.00 | 0.85 | 1.85 | 1.35 | % | 0.34 | 0 | 0 | 2.34 | -0.75 | 0.26 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 4.50 | 1.35 | 2.35 | 1.85 | % | 0.41 | 0 | 0 | 2.57 | -0.82 | 0.21 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 5.00 | 1.90 | 2.85 | 2.38 | % | 0.48 | 0 | 0 | 2.77 | -0.88 | 0.17 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 5.50 | 2.40 | 3.40 | 2.90 | % | 0.53 | 0 | 0 | 3.09 | -0.91 | 0.13 | 0.00 | 12/12/2025 3:59:51 PM EST |