Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.27 as of 2/3/2026 4:48:30 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 | 1.40 | 2.10 | 1.75 | 1.50 | 0.00 | 0.00% | 3.50 | 0 | 171 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/3/2026 3:59:47 PM EST |
| 1.00 | 0.90 | 1.60 | 1.25 | 0.85 | -0.70 | -45.17% | 1.25 | 1 | 805 | 4.71 | 0.98 | 0.06 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 1.50 | 0.45 | 1.15 | 0.80 | 1.18 | 0.00 | 0.00% | 0.53 | 0 | 1,881 | 3.16 | 0.87 | 0.24 | 0.00 | 1/26/2026 | 2/3/2026 3:59:47 PM EST |
| 2.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 3,119 | 1.39 | 0.66 | 0.42 | 0.00 | 1/30/2026 | 2/3/2026 3:59:47 PM EST |
| 2.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.10 | 153 | 5,222 | 1.11 | 0.45 | 0.46 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.05 | 12,423 | 8,692 | 1.24 | 0.28 | 0.38 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.02 | 120 | 6,623 | 1.19 | 0.18 | 0.29 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 54 | 5,674 | 1.39 | 0.11 | 0.20 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,615 | 1.71 | 0.06 | 0.13 | 0.00 | 1/30/2026 | 2/3/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 421 | 25,249 | 1.56 | 0.03 | 0.09 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,100 | 2.23 | 0.02 | 0.05 | 0.00 | 2/2/2026 | 2/3/2026 3:59:47 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 19,455 | 2.07 | 0.00 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 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 | 2/3/2026 3:59:47 PM EST |
| 1.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.35 | 0 | 62 | 7.21 | -0.02 | 0.06 | 0.00 | 10/2/2025 | 2/3/2026 3:59:47 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1,012 | 2.10 | -0.13 | 0.24 | 0.00 | 1/22/2026 | 2/3/2026 3:59:47 PM EST |
| 2.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.12 | 110 | 502 | 1.06 | -0.34 | 0.42 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 2.50 | 0.45 | 0.65 | 0.55 | 0.56 | +0.03 | +5.66% | 0.22 | 2 | 1,066 | 1.14 | -0.55 | 0.46 | 0.00 | 2/3/2026 | 2/3/2026 3:59:47 PM EST |
| 3.00 | 0.85 | 1.05 | 0.95 | 0.87 | 0.00 | 0.00% | 0.32 | 0 | 814 | 1.14 | -0.72 | 0.38 | 0.00 | 2/2/2026 | 2/3/2026 3:59:47 PM EST |
| 3.50 | 0.95 | 1.70 | 1.33 | 1.21 | 0.00 | 0.00% | 0.38 | 0 | 280 | 2.37 | -0.82 | 0.29 | 0.00 | 1/27/2026 | 2/3/2026 3:59:47 PM EST |
| 4.00 | 1.80 | 2.05 | 1.93 | 1.73 | 0.00 | 0.00% | 0.48 | 0 | 196 | 2.10 | -0.89 | 0.20 | 0.00 | 1/29/2026 | 2/3/2026 3:59:47 PM EST |
| 4.50 | 2.00 | 2.65 | 2.33 | 2.50 | 0.00 | 0.00% | 0.52 | 0 | 35 | 2.66 | -0.94 | 0.13 | 0.00 | 12/31/2025 | 2/3/2026 3:59:47 PM EST |
| 5.00 | 2.30 | 3.30 | 2.80 | 2.35 | 0.00 | 0.00% | 0.56 | 0 | 36 | 3.34 | -0.97 | 0.09 | 0.00 | 11/10/2025 | 2/3/2026 3:59:47 PM EST |
| 5.50 | 2.80 | 3.80 | 3.30 | 2.70 | 0.00 | 0.00% | 0.60 | 0 | 89 | 3.50 | -0.98 | 0.05 | 0.00 | 10/13/2025 | 2/3/2026 3:59:47 PM EST |
| 7.50 | 4.80 | 5.80 | 5.30 | 4.85 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.99 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 2/3/2026 3:59:47 PM EST |