Options Chain for LENDINGCLUB CORP COM NEW (LC) - $15.95 as of 10/10/2025 3:15:19 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 | 11.90 | 13.20 | 12.55 | 9.98 | 0.00 | 0.00% | 4.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 2:59:05 PM EST |
| 5.00 | 10.10 | 11.80 | 10.95 | 7.94 | 0.00 | 0.00% | 2.19 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 2:59:05 PM EST |
| 6.00 | 9.10 | 10.80 | 9.95 | 8.84 | 0.00 | 0.00% | 1.66 | 0 | 33 | 9.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 7.00 | 8.10 | 9.80 | 8.95 | 7.89 | 0.00 | 0.00% | 1.28 | 0 | 15 | 8.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 8.00 | 7.10 | 8.80 | 7.95 | 6.91 | 0.00 | 0.00% | 0.99 | 0 | 6 | 6.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 9.00 | 6.00 | 7.10 | 6.55 | 5.89 | 0.00 | 0.00% | 0.73 | 0 | 61 | 4.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 10.00 | 5.20 | 6.80 | 6.00 | 5.40 | 0.00 | 0.00% | 0.60 | 0 | 85 | 5.25 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:05 PM EST |
| 11.00 | 4.20 | 4.90 | 4.55 | 4.03 | 0.00 | 0.00% | 0.41 | 0 | 49 | 2.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 12.00 | 3.10 | 4.20 | 3.65 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 1,347 | 2.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 13.00 | 2.10 | 3.60 | 2.85 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 408 | 2.93 | 0.99 | 0.03 | 0.00 | 9/29/2025 | 10/10/2025 2:59:05 PM EST |
| 14.00 | 1.15 | 1.75 | 1.45 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 295 | 1.19 | 0.90 | 0.16 | -0.01 | 10/1/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.45 | 0.63 | 0.36 | -0.03 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.30 | -0.05 | -14.29% | 0.01 | 12 | 292 | 0.54 | 0.27 | 0.31 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 17 | 598 | 0.67 | 0.07 | 0.13 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.22 | 0.01 | 0.03 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,635 | 1.57 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 19 | 6.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/10/2025 2:59:05 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 20 | 5.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 2:59:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 334 | 5.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/10/2025 2:59:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 2:59:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 39 | 3.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 2:59:05 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 2:59:05 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.19 | -0.01 | 0.03 | 0.00 | 9/30/2025 | 10/10/2025 2:59:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.72 | -0.10 | 0.16 | -0.01 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.02 | 4 | 142 | 0.52 | -0.37 | 0.36 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 16.00 | 0.80 | 0.95 | 0.88 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.51 | -0.73 | 0.31 | -0.02 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 17.00 | 0.95 | 1.85 | 1.40 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.77 | -0.93 | 0.13 | -0.01 | 10/1/2025 | 10/10/2025 2:59:05 PM EST |
| 18.00 | 1.60 | 2.80 | 2.20 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.91 | -0.99 | 0.03 | 0.00 | 10/1/2025 | 10/10/2025 2:59:05 PM EST |
| 19.00 | 2.40 | 3.80 | 3.10 | 3.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 3.40 | 4.80 | 4.10 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:05 PM EST |
| 21.00 | 4.40 | 5.80 | 5.10 | 5.44 | +0.14 | +2.65% | 0.24 | 1 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 22.00 | 5.20 | 6.90 | 6.05 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 23.00 | 6.20 | 7.90 | 7.05 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 24.00 | 7.20 | 8.90 | 8.05 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 25.00 | 8.20 | 9.90 | 9.05 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST |