Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.37 as of 1/29/2026 7:57:13 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 | 1.50 | 2.20 | 1.85 | 1.50 | 0.00 | 0.00% | 3.70 | 0 | 171 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:50 PM EST |
| 1.00 | 1.00 | 1.70 | 1.35 | 1.55 | 0.00 | 0.00% | 1.35 | 0 | 805 | 0.00 | 0.98 | 0.04 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 1.50 | 0.65 | 1.20 | 0.93 | 1.18 | 0.00 | 0.00% | 0.62 | 0 | 1,881 | 2.60 | 0.90 | 0.18 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 2.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.27 | 1 | 3,089 | 0.99 | 0.73 | 0.35 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 2.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.13 | 74 | 5,295 | 1.03 | 0.52 | 0.43 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.09 | -36.00% | 0.07 | 135 | 4,685 | 1.15 | 0.35 | 0.40 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.04 | 55 | 6,586 | 1.19 | 0.23 | 0.31 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.03 | 30 | 5,646 | 1.28 | 0.15 | 0.24 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3,514 | 1.35 | 0.10 | 0.17 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 16 | 25,144 | 1.36 | 0.05 | 0.11 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,100 | 1.48 | 0.03 | 0.08 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19,455 | 1.84 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 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 | 0.06 | 0.00 | 0.00% | 0.70 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/29/2026 3:59:50 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.38 | 0 | 62 | 7.56 | -0.02 | 0.04 | 0.00 | 10/2/2025 | 1/29/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,012 | 1.40 | -0.10 | 0.18 | 0.00 | 1/22/2026 | 1/29/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.19 | +0.04 | +26.67% | 0.07 | 10 | 511 | 1.28 | -0.27 | 0.35 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 2.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.05 | +12.50% | 0.18 | 1 | 785 | 1.06 | -0.48 | 0.43 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 3.00 | 0.75 | 0.90 | 0.83 | 0.60 | 0.00 | 0.00% | 0.28 | 0 | 823 | 1.11 | -0.65 | 0.40 | 0.00 | 1/20/2026 | 1/29/2026 3:59:50 PM EST |
| 3.50 | 0.90 | 1.60 | 1.25 | 1.21 | 0.00 | 0.00% | 0.36 | 0 | 280 | 2.25 | -0.77 | 0.31 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 4.00 | 1.65 | 1.80 | 1.73 | 1.73 | +0.58 | +50.44% | 0.43 | 10 | 206 | 1.56 | -0.85 | 0.24 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 4.50 | 1.85 | 2.55 | 2.20 | 2.50 | 0.00 | 0.00% | 0.49 | 0 | 35 | 2.57 | -0.90 | 0.17 | 0.00 | 12/31/2025 | 1/29/2026 3:59:50 PM EST |
| 5.00 | 2.20 | 3.20 | 2.70 | 2.35 | 0.00 | 0.00% | 0.54 | 0 | 36 | 3.19 | -0.95 | 0.11 | 0.00 | 11/10/2025 | 1/29/2026 3:59:50 PM EST |
| 5.50 | 2.70 | 3.70 | 3.20 | 2.70 | 0.00 | 0.00% | 0.58 | 0 | 89 | 3.35 | -0.97 | 0.08 | 0.00 | 10/13/2025 | 1/29/2026 3:59:50 PM EST |
| 7.50 | 4.70 | 5.70 | 5.20 | 4.85 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.84 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 1/29/2026 3:59:50 PM EST |