Options Chain for LENDINGCLUB ISSUANCE TR SER COM NEW (LC) - $14.92 as of 4/10/2026 6:24:06 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 | 10.60 | 11.90 | 11.25 | 11.03 | 0.00 | 0.00% | 2.25 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 7.00 | 8.60 | 9.70 | 9.15 | % | 1.31 | 0 | 5 | 8.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 8.00 | 7.60 | 8.70 | 8.15 | % | 1.02 | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 9.00 | 6.60 | 7.70 | 7.15 | % | 0.79 | 0 | 18 | 6.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 6.40 | 6.60 | 6.50 | 6.54 | % | 0.65 | 2 | 64 | 5.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 11.00 | 4.80 | 5.70 | 5.25 | 3.01 | 0.00 | 0.00% | 0.48 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 3.80 | 4.70 | 4.25 | 2.62 | 0.00 | 0.00% | 0.35 | 0 | 22 | 3.62 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 2.80 | 3.70 | 3.25 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 2.30 | 2.65 | 2.48 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 403 | 2.06 | 1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.43 | +40.19% | 0.10 | 17 | 220 | 1.25 | 0.95 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.61 | +0.30 | +96.78% | 0.04 | 43 | 724 | 0.98 | 0.75 | 0.38 | -0.08 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.12 | +400.00% | 0.01 | 232 | 1,704 | 0.65 | 0.32 | 0.40 | -0.07 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 264 | 0.90 | 0.06 | 0.12 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.19 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 972 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 215 | 2.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 226 | 4.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 82 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 313 | 4.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 47 | 5.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 110 | 5.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 15 | 5.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 9 | 6.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 5.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.53 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 399 | 0.97 | -0.05 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.38 | -0.25 | 0.38 | -0.08 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 0.35 | 1.05 | 0.70 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 291 | 1.54 | -0.68 | 0.40 | -0.07 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 1.40 | 1.60 | 1.50 | 1.58 | -0.37 | -18.98% | 0.08 | 8 | 41 | 1.21 | -0.94 | 0.12 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 2.35 | 2.95 | 2.65 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.54 | -1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | % | 0.18 | 0 | 73 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 21.00 | 4.10 | 5.20 | 4.65 | % | 0.22 | 0 | 5 | 4.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 22.00 | 5.10 | 6.40 | 5.75 | % | 0.26 | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 23.00 | 6.30 | 6.80 | 6.55 | 6.60 | -0.35 | -5.04% | 0.28 | 6 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 7.10 | 8.40 | 7.75 | % | 0.32 | 0 | 2 | 5.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 8.10 | 9.40 | 8.75 | % | 0.35 | 0 | 50 | 6.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 26.00 | 9.10 | 10.40 | 9.75 | % | 0.38 | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.00 | 10.10 | 11.40 | 10.75 | % | 0.40 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 28.00 | 11.20 | 11.80 | 11.50 | 11.51 | % | 0.41 | 2 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 29.00 | 12.10 | 13.40 | 12.75 | % | 0.44 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 13.10 | 14.40 | 13.75 | % | 0.46 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 31.00 | 14.10 | 15.40 | 14.75 | % | 0.48 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 32.00 | 15.10 | 16.40 | 15.75 | % | 0.49 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 33.00 | 16.10 | 17.40 | 16.75 | % | 0.51 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 34.00 | 17.10 | 18.40 | 17.75 | % | 0.52 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 18.10 | 19.40 | 18.75 | % | 0.54 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 36.00 | 19.10 | 20.40 | 19.75 | % | 0.55 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 37.00 | 20.10 | 21.40 | 20.75 | % | 0.56 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 38.00 | 21.10 | 22.40 | 21.75 | % | 0.57 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 39.00 | 22.10 | 23.40 | 22.75 | % | 0.58 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |