Options Chain for LENDINGCLUB CORP COM NEW (LC) - $15.49 as of 8/22/2025 4:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.40 | 14.50 | 13.45 | 9.98 | 0.00 | 0.00% | 4.48 | 0 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 10.90 | 12.50 | 11.70 | 7.94 | 0.00 | 0.00% | 2.34 | 0 | 33 | 3.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 10.20 | 10.50 | 10.35 | 6.90 | 0.00 | 0.00% | 1.72 | 0 | 34 | 2.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 9.20 | 10.20 | 9.70 | 5.84 | 0.00 | 0.00% | 1.39 | 0 | 21 | 2.42 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 8.30 | 9.50 | 8.90 | 7.60 | 0.00 | 0.00% | 1.11 | 0 | 7 | 2.28 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 7.30 | 7.50 | 7.40 | 6.50 | 0.00 | 0.00% | 0.82 | 0 | 57 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 6.30 | 6.80 | 6.55 | 5.55 | 0.00 | 0.00% | 0.66 | 0 | 33 | 1.19 | 0.99 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 5.30 | 5.50 | 5.40 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 53 | 1.01 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 4.40 | 4.60 | 4.50 | 3.10 | 0.00 | 0.00% | 0.38 | 0 | 1,367 | 0.54 | 0.96 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 3.50 | 3.60 | 3.55 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 373 | 0.42 | 0.91 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 2.60 | 2.75 | 2.68 | 2.81 | +1.07 | +61.50% | 0.19 | 3 | 751 | 0.46 | 0.83 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 1.85 | 2.00 | 1.93 | 2.00 | +0.53 | +36.06% | 0.13 | 204 | 575 | 0.43 | 0.72 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 1.25 | 1.35 | 1.30 | 1.36 | +0.54 | +65.86% | 0.08 | 22 | 263 | 0.43 | 0.59 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.31 | +57.41% | 0.05 | 11 | 407 | 0.43 | 0.45 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.30 | +120.00% | 0.03 | 30 | 115 | 0.44 | 0.33 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.01 | +3.45% | 0.02 | 5 | 1,200 | 0.44 | 0.22 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.21 | +233.34% | 0.01 | 2 | 3,069 | 0.44 | 0.15 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.44 | 0.09 | 0.06 | 0.00 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.05 | 0.04 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 19 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 334 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.95 | -0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.07 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.79 | -0.04 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.49 | -0.09 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | -0.17 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.47 | -0.33 | -41.25% | 0.04 | 2 | 17 | 0.44 | -0.28 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.57 | -40.15% | 0.06 | 10 | 113 | 0.43 | -0.41 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 1.40 | 1.50 | 1.45 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.43 | -0.55 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 2.05 | 2.20 | 2.13 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.67 | 0.13 | -0.01 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 2.85 | 3.00 | 2.93 | 3.88 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.78 | 0.11 | -0.01 | 7/30/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.70 | 3.90 | 3.80 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.85 | 0.08 | -0.01 | 3/13/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 4.70 | 5.00 | 4.85 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | -0.91 | 0.06 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 5.60 | 5.90 | 5.75 | % | 0.26 | 0 | 0 | 0.66 | -0.95 | 0.04 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 8.60 | 8.90 | 8.75 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST |