Options Chain for LOANDEPOT INC COM CL A (LDI) - $4.27 as of 9/15/2025 3:37:01 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 | 3.70 | 4.20 | 3.95 | 4.09 | +0.51 | +14.25% | 7.90 | 3 | 9 | 7.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 1.00 | 3.40 | 3.80 | 3.60 | 3.50 | +0.49 | +16.28% | 3.60 | 60 | 65 | 3.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 1.50 | 2.95 | 3.20 | 3.08 | 2.80 | -0.02 | -0.71% | 2.05 | 1 | 217 | 2.76 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 2.00 | 2.40 | 2.60 | 2.50 | 2.55 | +0.25 | +10.87% | 1.25 | 31 | 426 | 2.10 | 0.97 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 2.50 | 2.05 | 2.15 | 2.10 | 2.10 | +0.23 | +12.30% | 0.84 | 78 | 4,027 | 1.59 | 0.92 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 3.00 | 1.60 | 1.80 | 1.70 | 1.75 | +0.23 | +15.14% | 0.57 | 208 | 1,291 | 1.67 | 0.86 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 3.50 | 1.40 | 1.50 | 1.45 | 1.45 | +0.20 | +16.00% | 0.41 | 542 | 3,879 | 1.82 | 0.77 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 4.00 | 1.15 | 1.25 | 1.20 | 1.18 | +0.22 | +22.92% | 0.30 | 737 | 4,576 | 1.85 | 0.69 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 4.50 | 0.95 | 1.05 | 1.00 | 1.05 | +0.22 | +26.51% | 0.22 | 736 | 1,602 | 1.84 | 0.61 | 0.15 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 5.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.19 | +27.54% | 0.18 | 4,168 | 9,155 | 1.98 | 0.55 | 0.15 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | 0.73 | +0.18 | +32.73% | 0.13 | 284 | 858 | 1.98 | 0.49 | 0.15 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 7.50 | 0.40 | 0.45 | 0.43 | 0.41 | +0.11 | +36.67% | 0.06 | 616 | 1,196 | 2.13 | 0.32 | 0.12 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 2:59:00 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:00 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.45 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 2:59:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 130 | 1.87 | -0.03 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 120 | 627 | 1.69 | -0.08 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 3.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.08 | 63 | 722 | 1.74 | -0.14 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 3.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.02 | -4.77% | 0.12 | 173 | 331 | 1.74 | -0.23 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 4.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.05 | -7.15% | 0.17 | 37 | 117 | 1.84 | -0.31 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 4.50 | 0.95 | 1.05 | 1.00 | 0.97 | -0.58 | -37.42% | 0.22 | 25 | 10 | 1.88 | -0.39 | 0.15 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 5.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.09 | -6.25% | 0.27 | 159 | 62 | 1.89 | -0.45 | 0.15 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 5.50 | 1.65 | 1.75 | 1.70 | 1.70 | +0.02 | +1.19% | 0.31 | 10 | 0 | 1.98 | -0.51 | 0.15 | -0.02 | 9/15/2025 | 9/15/2025 2:59:00 PM EST |
| 7.50 | 3.30 | 3.50 | 3.40 | 3.54 | 0.00 | 0.00% | 0.45 | 0 | 30 | 2.14 | -0.68 | 0.12 | -0.02 | 9/12/2025 | 9/15/2025 2:59:00 PM EST |