Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.94 as of 10/8/2025 4:17:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.10 | 2.95 | 2.53 | 3.50 | 0.00 | 0.00% | 5.06 | 0 | 3 | 6.67 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:58 PM EST |
| 1.00 | 2.15 | 2.30 | 2.23 | 2.10 | 0.00 | 0.00% | 2.23 | 0 | 11 | 2.76 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:58 PM EST |
| 1.50 | 1.65 | 1.75 | 1.70 | 1.70 | +0.20 | +13.34% | 1.13 | 1 | 44 | 2.20 | 0.98 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 2.00 | 1.20 | 1.35 | 1.28 | 1.05 | 0.00 | 0.00% | 0.64 | 0 | 260 | 1.20 | 0.91 | 0.12 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 2.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.20 | +26.67% | 0.36 | 8 | 708 | 1.19 | 0.79 | 0.22 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.20 | 322 | 764 | 1.15 | 0.64 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.50 | 0.40 | 0.45 | 0.43 | 0.44 | +0.17 | +62.97% | 0.12 | 692 | 1,923 | 1.22 | 0.50 | 0.29 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.08 | +32.00% | 0.08 | 3,320 | 2,310 | 1.31 | 0.39 | 0.27 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.05 | 24 | 2,626 | 1.31 | 0.30 | 0.24 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.09 | +81.82% | 0.03 | 240 | 6,672 | 1.28 | 0.24 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.02 | 13 | 1,222 | 1.37 | 0.19 | 0.18 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 44 | 1,850 | 1.60 | 0.08 | 0.09 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 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 | 0.70 | 0.35 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.06 | -0.02 | 0.04 | 0.00 | 9/11/2025 | 10/8/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 496 | 1.38 | -0.09 | 0.12 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 2.50 | 0.15 | 0.25 | 0.20 | 0.16 | -0.11 | -40.75% | 0.08 | 45 | 426 | 1.21 | -0.21 | 0.22 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.12 | -23.08% | 0.13 | 9 | 1,124 | 1.17 | -0.36 | 0.28 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 3.50 | 0.65 | 0.75 | 0.70 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 270 | 1.18 | -0.50 | 0.29 | -0.01 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 4.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.18 | -14.64% | 0.28 | 10 | 222 | 1.28 | -0.61 | 0.27 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 4.50 | 1.45 | 1.65 | 1.55 | 1.70 | 0.00 | 0.00% | 0.34 | 0 | 801 | 1.39 | -0.70 | 0.24 | -0.01 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 5.00 | 1.90 | 2.00 | 1.95 | 2.13 | 0.00 | 0.00% | 0.39 | 0 | 99 | 1.32 | -0.76 | 0.21 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 5.50 | 2.35 | 2.45 | 2.40 | 2.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.31 | -0.81 | 0.18 | 0.00 | 9/23/2025 | 10/8/2025 3:59:58 PM EST |
| 7.50 | 4.30 | 4.40 | 4.35 | 4.30 | +1.06 | +32.72% | 0.58 | 6 | 214 | 1.48 | -0.92 | 0.09 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |