Options Chain for LOANDEPOT INC COM CL A (LDI) - $3.20 as of 1/16/2026 10:13:02 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 | 2.20 | 3.20 | 2.70 | 2.20 | 0.00 | 0.00% | 5.40 | 0 | 250 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 1.00 | 1.55 | 2.55 | 2.05 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.50 | 1.10 | 2.10 | 1.60 | % | 1.07 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 0.55 | 1.50 | 1.03 | 1.05 | +0.07 | +7.15% | 0.52 | 9 | 21 | 5.37 | 0.99 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 2.50 | 0.70 | 0.80 | 0.75 | 0.75 | +0.48 | +177.78% | 0.30 | 6,996 | 323 | 2.10 | 0.89 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 0.25 | 0.40 | 0.33 | 0.39 | +0.33 | +550.00% | 0.11 | 5,794 | 381 | 1.24 | 0.66 | 0.54 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.11 | +220.00% | 0.05 | 595 | 629 | 1.65 | 0.37 | 0.57 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.02 | 628 | 40 | 1.68 | 0.16 | 0.38 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.02 | 2 | 10 | 3.11 | 0.06 | 0.19 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.33 | 0.02 | 0.08 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.67 | 0.01 | 0.03 | 0.00 | 1/16/2026 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 | 0.15 | 0.08 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.01 | 357 | 10 | 2.77 | -0.01 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.08 | +114.29% | 0.02 | 111 | 45 | 2.21 | -0.11 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.05 | 198 | 1 | 1.52 | -0.34 | 0.54 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 3.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.33 | -39.76% | 0.14 | 4 | 803 | 1.60 | -0.63 | 0.57 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 4.00 | 0.60 | 1.20 | 0.90 | 1.27 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.77 | -0.84 | 0.38 | -0.01 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 4.50 | 1.25 | 1.75 | 1.50 | 1.35 | -0.66 | -32.84% | 0.33 | 7 | 4 | 4.70 | -0.94 | 0.19 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 5.00 | 1.80 | 2.05 | 1.93 | 1.81 | % | 0.39 | 372 | 0 | 2.87 | -0.98 | 0.08 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST | |
| 5.50 | 2.10 | 2.70 | 2.40 | % | 0.44 | 0 | 0 | 5.37 | -0.99 | 0.03 | 0.00 | 1/16/2026 3:59:55 PM EST |