Options Chain for LENDINGCLUB CORP COM NEW (LC) - $17.15 as of 1/22/2025 8:58:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 13.30 | 11.65 | 0.00 | 0.00% | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 10.00 | 11.70 | 9.27 | 0.00 | 0.00% | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 8.90 | 10.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 9.00 | 7.80 | 8.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 10.00 | 7.00 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.01 | 0.00 | 12/19/2024 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 5.90 | 7.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.01 | 0.00 | 11/14/2024 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 5.10 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.95 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 4.20 | 5.00 | 4.31 | 0.00 | 0.00% | 0 | 635 | 0.72 | 0.91 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 3.30 | 3.50 | 3.34 | 0.00 | 0.00% | 0 | 1,510 | 0.72 | 0.85 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 2.60 | 3.20 | 2.19 | 0.00 | 0.00% | 0 | 613 | 0.99 | 0.77 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 1.95 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 337 | 0.72 | 0.67 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 17.00 | 1.40 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 662 | 0.72 | 0.55 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 18.00 | 1.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 915 | 0.71 | 0.44 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 19.00 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 394 | 0.71 | 0.34 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1,535 | 0.71 | 0.25 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 21.00 | 0.30 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 199 | 0.70 | 0.18 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 22.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 237 | 0.69 | 0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 23.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.09 | 0.05 | -0.01 | 1/6/2025 | 1/21/2025 3:59:48 PM EST |
| 24.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.06 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 86 | 0.86 | 0.04 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 21 | 1.15 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.02 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 71 | 0.90 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 0.15 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 97 | 0.77 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 0.10 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 207 | 0.75 | -0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 0.50 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 571 | 0.73 | -0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 0.85 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 502 | 0.72 | -0.33 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 17.00 | 1.30 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 143 | 0.71 | -0.45 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 18.00 | 1.65 | 2.00 | 2.04 | 0.00 | 0.00% | 0 | 60 | 0.66 | -0.56 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 19.00 | 2.55 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.66 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 3.30 | 3.50 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.75 | 0.09 | -0.02 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 21.00 | 4.10 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.82 | 0.08 | -0.02 | 12/17/2024 | 1/21/2025 3:59:48 PM EST |
| 22.00 | 5.00 | 6.60 | % | 0 | 0 | 1.45 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 23.00 | 5.90 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.91 | 0.05 | -0.01 | 12/20/2024 | 1/21/2025 3:59:48 PM EST |
| 24.00 | 6.80 | 7.10 | % | 0 | 0 | 0.88 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 25.00 | 7.60 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.96 | 0.03 | -0.01 | 12/27/2024 | 1/21/2025 3:59:48 PM EST |
| 26.00 | 8.70 | 9.20 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST |