Options Chain for LENDINGCLUB CORP COM NEW (LC) - $12.96 as of 2/4/2025 2:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.00 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 5.00 | 5.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 4.00 | 5.00 | % | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 3.10 | 3.60 | % | 0 | 0 | 0.86 | 0.95 | 0.04 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 11.00 | 2.35 | 2.85 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.88 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 1.60 | 1.70 | 2.77 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.75 | 0.14 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 22 | 83 | 0.48 | 0.58 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 0.55 | 0.60 | 0.48 | -0.10 | -17.25% | 5 | 142 | 0.47 | 0.40 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 0.25 | 0.35 | 0.27 | -0.03 | -10.00% | 7 | 129 | 0.47 | 0.25 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 0.10 | 0.20 | 0.11 | +0.01 | +10.00% | 2 | 225 | 0.47 | 0.14 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 1 | 58 | 0.50 | 0.08 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 284 | 0.95 | 0.04 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.22 | 0.02 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 64 | 1.31 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.39 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | -0.05 | 0.04 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.12 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.30 | 0.40 | 0.37 | -0.13 | -26.00% | 40 | 78 | 0.47 | -0.25 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.70 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 119 | 0.46 | -0.42 | 0.18 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 1.25 | 1.35 | 1.35 | -0.05 | -3.58% | 31 | 312 | 0.46 | -0.60 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 2.00 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 60 | 0.46 | -0.75 | 0.15 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 2.85 | 2.95 | 3.02 | +1.07 | +54.88% | 1 | 19 | 0.45 | -0.86 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 3.70 | 3.90 | 4.04 | +0.84 | +26.25% | 1 | 9 | 0.60 | -0.92 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 4.50 | 4.90 | 2.55 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.96 | 0.04 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 5.50 | 5.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.98 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 6.50 | 7.00 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 21.00 | 7.60 | 7.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 22.00 | 8.60 | 8.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 23.00 | 9.50 | 9.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |