Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.97 as of 11/4/2025 8:55:39 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 | 2.00 | 3.00 | 2.50 | 2.50 | 0.00 | 0.00% | 5.00 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 1.00 | 1.85 | 2.05 | 1.95 | 1.85 | 0.00 | 0.00% | 1.95 | 1 | 893 | 2.93 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 1.50 | 1.05 | 1.75 | 1.40 | 1.65 | 0.00 | 0.00% | 0.93 | 0 | 733 | 3.01 | 0.98 | 0.09 | 0.00 | 10/22/2025 | 11/4/2025 4:00:00 PM EST |
| 2.00 | 0.95 | 1.45 | 1.20 | 1.00 | -0.02 | -1.97% | 0.60 | 2 | 3,395 | 1.31 | 0.87 | 0.19 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 2.50 | 0.55 | 0.75 | 0.65 | 0.68 | 0.00 | 0.00% | 0.26 | 0 | 3,360 | 1.03 | 0.72 | 0.29 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 3.00 | 0.40 | 0.45 | 0.43 | 0.50 | +0.10 | +25.00% | 0.14 | 7 | 2,510 | 1.10 | 0.55 | 0.36 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 3.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.03 | -10.72% | 0.08 | 64 | 3,153 | 1.14 | 0.38 | 0.35 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.03 | 234 | 7,883 | 1.00 | 0.25 | 0.29 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.02 | 34 | 5,357 | 1.02 | 0.17 | 0.22 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 71 | 14,217 | 1.18 | 0.11 | 0.16 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,714 | 1.21 | 0.06 | 0.11 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,662 | 1.88 | 0.01 | 0.02 | 0.00 | 10/31/2025 | 11/4/2025 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 | 0.02 | 0.00 | 0.00% | 0.76 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 172 | 2.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/4/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.48 | -0.02 | 0.09 | 0.00 | 10/22/2025 | 11/4/2025 4:00:00 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 59 | 1,515 | 1.19 | -0.13 | 0.19 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 2.50 | 0.15 | 0.25 | 0.20 | 0.19 | -0.03 | -13.64% | 0.08 | 7 | 1,152 | 1.00 | -0.28 | 0.29 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 3.00 | 0.40 | 0.65 | 0.53 | 0.46 | -0.06 | -11.54% | 0.18 | 22 | 1,013 | 1.20 | -0.45 | 0.36 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 3.50 | 0.50 | 1.20 | 0.85 | 0.84 | 0.00 | 0.00% | 0.24 | 0 | 387 | 2.01 | -0.62 | 0.35 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 4.00 | 1.10 | 1.60 | 1.35 | 1.19 | 0.00 | 0.00% | 0.34 | 0 | 187 | 1.37 | -0.75 | 0.29 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 4.50 | 1.50 | 1.70 | 1.60 | 1.65 | +0.01 | +0.61% | 0.36 | 1 | 94 | 1.21 | -0.83 | 0.22 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 5.00 | 2.00 | 2.20 | 2.10 | 2.10 | 0.00 | 0.00% | 0.42 | 0 | 64 | 1.39 | -0.89 | 0.16 | 0.00 | 10/22/2025 | 11/4/2025 4:00:00 PM EST |
| 5.50 | 2.10 | 3.00 | 2.55 | 2.07 | 0.00 | 0.00% | 0.46 | 0 | 100 | 2.42 | -0.94 | 0.11 | 0.00 | 9/15/2025 | 11/4/2025 4:00:00 PM EST |
| 7.50 | 4.10 | 5.10 | 4.60 | 4.30 | 0.00 | 0.00% | 0.61 | 0 | 23 | 3.20 | -0.99 | 0.02 | 0.00 | 10/21/2025 | 11/4/2025 4:00:00 PM EST |