Options Chain for LENDINGCLUB CORP COM NEW (LC) - $13.03 as of 2/21/2025 8:45:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.30 | 11.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 8.90 | 9.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 7.90 | 8.70 | 12.10 | 0.00 | 0.00% | 0 | 17 | 2.50 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 6.90 | 7.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.00 | 5.90 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 4.90 | 5.50 | 5.02 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 4.00 | 4.50 | 5.38 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.98 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 3.00 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.94 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 2.10 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.85 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 1.55 | 1.70 | 1.85 | -0.15 | -7.50% | 7 | 89 | 0.49 | 0.72 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.95 | 1.10 | 1.10 | -0.25 | -18.52% | 800 | 1,090 | 0.47 | 0.56 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.55 | 0.70 | 0.65 | -0.10 | -13.34% | 9 | 2,189 | 0.47 | 0.41 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.30 | 0.40 | 0.40 | -0.15 | -27.28% | 617 | 749 | 0.47 | 0.28 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.25 | -55.56% | 1 | 389 | 0.47 | 0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.05 | 0.30 | 0.14 | -0.03 | -17.65% | 5 | 1,591 | 0.54 | 0.12 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2,722 | 0.54 | 0.08 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | -0.02 | -28.58% | 1 | 1,494 | 0.61 | 0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,442 | 0.64 | 0.03 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 101 | 1.28 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 23 | 1.35 | 0.00 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 717 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | -0.02 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.06 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 60 | 0.41 | -0.15 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.05 | 0.50 | 0.47 | +0.21 | +80.77% | 5 | 655 | 0.47 | -0.28 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.80 | 1.25 | 0.85 | +0.12 | +16.44% | 1 | 60 | 0.47 | -0.44 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 1.40 | 1.60 | 1.38 | +0.38 | +38.00% | 1 | 201 | 0.49 | -0.59 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 2.00 | 2.35 | 2.14 | +0.16 | +8.09% | 1 | 47 | 0.45 | -0.72 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 2.85 | 3.30 | 2.94 | +0.60 | +25.65% | 2 | 96 | 0.60 | -0.82 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 3.80 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 530 | 0.70 | -0.88 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 4.80 | 5.10 | 2.60 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.92 | 0.05 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 5.90 | 6.10 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.04 | 0.00 | 1/28/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 6.90 | 7.10 | 9.23 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 9/12/2024 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 7.80 | 8.10 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 22.00 | 8.80 | 9.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 12/20/2024 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 9.80 | 10.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 11.80 | 12.10 | 7.51 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:05 PM EST |