Options Chain for LENDINGCLUB ISSUANCE TR SER COM NEW (LC) - $14.90 as of 2/24/2026 6:44:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 11.10 | 10.10 | 11.60 | 0.00 | 0.00% | 2.02 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 7.00 | 7.70 | 8.60 | 8.15 | 9.93 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 8.00 | 6.20 | 7.70 | 6.95 | 8.61 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:58 PM EST |
| 9.00 | 5.20 | 6.70 | 5.95 | 7.57 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.47 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 5.15 | 0.00 | 0.00% | 0.50 | 0 | 66 | 1.16 | 0.97 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 11.00 | 3.80 | 4.60 | 4.20 | % | 0.38 | 0 | 0 | 0.96 | 0.92 | 0.04 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 12.00 | 3.00 | 3.70 | 3.35 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.84 | 0.87 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 13.00 | 2.20 | 2.85 | 2.53 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.52 | 0.79 | 0.09 | -0.01 | 1/29/2026 | 2/24/2026 3:59:58 PM EST |
| 14.00 | 1.75 | 1.90 | 1.83 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.68 | 0.11 | -0.01 | 8/29/2025 | 2/24/2026 3:59:58 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.30 | -18.75% | 0.09 | 8 | 65 | 0.54 | 0.56 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 590 | 0.51 | 0.42 | 0.14 | -0.01 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.53 | -48.19% | 0.03 | 2 | 314 | 0.52 | 0.31 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.40 | -53.34% | 0.02 | 20 | 127 | 0.51 | 0.22 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 84 | 0.53 | 0.15 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 907 | 0.55 | 0.10 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.58 | 0.07 | 0.04 | 0.00 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.81 | 0.04 | 0.03 | 0.00 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.05 | 0.02 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.15 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.21 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/24/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/24/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/24/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.48 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 2/24/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.22 | -0.03 | 0.02 | 0.00 | 10/29/2025 | 2/24/2026 3:59:58 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 2 | 4 | 0.68 | -0.08 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.61 | -0.13 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.55 | -0.21 | 0.09 | -0.01 | 2/18/2026 | 2/24/2026 3:59:58 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.30 | +66.67% | 0.05 | 1 | 194 | 0.54 | -0.32 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | 1.12 | -0.18 | -13.85% | 0.07 | 1 | 209 | 0.50 | -0.44 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 16.00 | 1.50 | 1.80 | 1.65 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.50 | -0.58 | 0.14 | -0.01 | 2/11/2026 | 2/24/2026 3:59:58 PM EST |
| 17.00 | 2.25 | 2.50 | 2.38 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 191 | 0.50 | -0.69 | 0.12 | -0.01 | 2/9/2026 | 2/24/2026 3:59:58 PM EST |
| 18.00 | 3.10 | 3.30 | 3.20 | 2.22 | 0.00 | 0.00% | 0.18 | 0 | 270 | 0.51 | -0.78 | 0.10 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 19.00 | 3.80 | 4.50 | 4.15 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.80 | -0.85 | 0.08 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 20.00 | 4.70 | 5.50 | 5.10 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 140 | 0.89 | -0.90 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 21.00 | 5.50 | 6.70 | 6.10 | 6.24 | 0.00 | 0.00% | 0.29 | 0 | 108 | 1.09 | -0.93 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 22.00 | 6.50 | 8.00 | 7.25 | 7.03 | 0.00 | 0.00% | 0.33 | 0 | 634 | 1.33 | -0.96 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 23.00 | 7.50 | 9.00 | 8.25 | 8.15 | 0.00 | 0.00% | 0.36 | 0 | 85 | 1.41 | -0.98 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 24.00 | 8.40 | 9.90 | 9.15 | 8.25 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.43 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 25.00 | 9.20 | 10.70 | 9.95 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 50 | 1.39 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 26.00 | 9.90 | 11.70 | 10.80 | 10.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 27.00 | 11.20 | 12.70 | 11.95 | 11.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 28.00 | 12.20 | 13.70 | 12.95 | 12.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 29.00 | 13.20 | 14.70 | 13.95 | 13.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 30.00 | 14.20 | 15.70 | 14.95 | 14.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 31.00 | 15.20 | 16.70 | 15.95 | 15.46 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 32.00 | 16.20 | 17.70 | 16.95 | 16.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 33.00 | 17.20 | 18.70 | 17.95 | 17.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 34.00 | 18.20 | 19.70 | 18.95 | 18.46 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 35.00 | 19.20 | 20.70 | 19.95 | 19.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 36.00 | 20.20 | 21.70 | 20.95 | 20.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |
| 37.00 | 21.20 | 22.70 | 21.95 | 21.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:58 PM EST |
| 38.00 | 22.20 | 23.70 | 22.95 | 22.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:58 PM EST |
| 39.00 | 23.20 | 24.70 | 23.95 | 23.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:58 PM EST |