Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.98 as of 10/15/2025 8:57:30 AM 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 | 2.00 | 3.00 | 2.50 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 1.00 | 1.50 | 2.40 | 1.95 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 1.50 | 1.00 | 1.95 | 1.48 | 1.38 | 0.00 | 0.00% | 0.99 | 0 | 39 | 0.00 | 0.97 | 0.05 | 0.00 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 2.00 | 0.60 | 1.35 | 0.98 | % | 0.49 | 0 | 0 | 2.52 | 0.89 | 0.15 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 2.50 | 0.20 | 1.10 | 0.65 | 0.60 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.16 | 0.76 | 0.26 | 0.00 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 3.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.03 | 0.60 | 0.32 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 3.50 | 0.25 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.16 | 0.45 | 0.32 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 144 | 1.76 | 0.34 | 0.29 | -0.01 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.88 | 0.24 | 0.25 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.80 | 0.17 | 0.20 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.10 | 0.11 | 0.15 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.13 | 0.08 | 0.12 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.27 | 0.06 | 0.09 | 0.00 | 10/14/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.35 | 0.00 | 0.01 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.23 | -0.03 | 0.05 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.08 | -0.11 | 0.15 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 2.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.16 | -0.24 | 0.26 | 0.00 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 3.00 | 0.20 | 0.70 | 0.45 | 0.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.14 | -0.40 | 0.32 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 3.50 | 0.55 | 1.05 | 0.80 | 0.78 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.18 | -0.55 | 0.32 | -0.01 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 4.00 | 1.10 | 1.55 | 1.33 | % | 0.33 | 0 | 0 | 1.56 | -0.66 | 0.29 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 4.50 | 1.20 | 2.05 | 1.63 | % | 0.36 | 0 | 0 | 2.39 | -0.76 | 0.25 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 5.00 | 1.75 | 2.60 | 2.18 | % | 0.44 | 0 | 0 | 2.73 | -0.83 | 0.20 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 5.50 | 2.20 | 3.20 | 2.70 | % | 0.49 | 0 | 0 | 3.15 | -0.89 | 0.15 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 6.00 | 2.70 | 3.70 | 3.20 | % | 0.53 | 0 | 0 | 3.32 | -0.92 | 0.12 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 6.50 | 3.20 | 4.20 | 3.70 | % | 0.57 | 0 | 0 | 3.47 | -0.94 | 0.09 | 0.00 | 10/14/2025 4:00:00 PM EST |