Options Chain for LENDINGCLUB ISSUANCE TR SER COM NEW (LC) - $13.87 as of 3/27/2026 10:11:16 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 | 8.30 | 9.60 | 8.95 | 9.80 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:08 PM EST |
| 6.00 | 7.50 | 8.60 | 8.05 | 10.96 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:08 PM EST |
| 7.00 | 6.50 | 7.50 | 7.00 | % | 1.00 | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 8.00 | 5.60 | 6.50 | 6.05 | 6.80 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.66 | 0.97 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:08 PM EST |
| 9.00 | 4.80 | 5.60 | 5.20 | % | 0.58 | 0 | 0 | 1.48 | 0.93 | 0.03 | -0.01 | 3/27/2026 4:00:08 PM EST | |||
| 10.00 | 3.90 | 4.60 | 4.25 | 8.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | 0.88 | 0.04 | -0.01 | 1/29/2026 | 3/27/2026 4:00:08 PM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 7.28 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.84 | 0.82 | 0.06 | -0.01 | 1/29/2026 | 3/27/2026 4:00:08 PM EST |
| 12.00 | 2.50 | 2.75 | 2.63 | 2.76 | +0.46 | +20.00% | 0.22 | 4 | 1 | 0.79 | 0.74 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 13.00 | 1.85 | 2.10 | 1.98 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.76 | 0.65 | 0.09 | -0.02 | 3/6/2026 | 3/27/2026 4:00:08 PM EST |
| 14.00 | 1.35 | 1.55 | 1.45 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.74 | 0.54 | 0.11 | -0.02 | 3/20/2026 | 3/27/2026 4:00:08 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.20 | -15.39% | 0.07 | 1 | 281 | 0.70 | 0.44 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 16.00 | 0.60 | 0.85 | 0.73 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.71 | 0.34 | 0.10 | -0.01 | 3/24/2026 | 3/27/2026 4:00:08 PM EST |
| 17.00 | 0.40 | 0.65 | 0.53 | 0.47 | -0.26 | -35.62% | 0.03 | 3 | 85 | 0.72 | 0.26 | 0.09 | -0.01 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.64 | 0.20 | 0.08 | -0.01 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.74 | 0.14 | 0.06 | -0.01 | 3/26/2026 | 3/27/2026 4:00:08 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 648 | 0.78 | 0.11 | 0.05 | -0.01 | 3/24/2026 | 3/27/2026 4:00:08 PM EST |
| 21.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.85 | 0.08 | 0.04 | -0.01 | 3/25/2026 | 3/27/2026 4:00:08 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.71 | 0.07 | 0.03 | -0.01 | 3/24/2026 | 3/27/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 202 | 0.89 | 0.04 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.24 | 0.02 | 0.02 | 0.00 | 3/9/2026 | 3/27/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.29 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/27/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.35 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 3/27/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.40 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 3/27/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.45 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 3/27/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/27/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/27/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/27/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/27/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/27/2026 4:00:08 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.49 | -0.03 | 0.01 | 0.00 | 3/27/2026 4:00:08 PM EST | |||
| 9.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.97 | -0.07 | 0.03 | -0.01 | 3/20/2026 | 3/27/2026 4:00:08 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.87 | -0.12 | 0.04 | -0.01 | 3/11/2026 | 3/27/2026 4:00:08 PM EST |
| 11.00 | 0.30 | 0.65 | 0.48 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | -0.18 | 0.06 | -0.01 | 3/18/2026 | 3/27/2026 4:00:08 PM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.79 | -0.26 | 0.08 | -0.01 | 3/17/2026 | 3/27/2026 4:00:08 PM EST |
| 13.00 | 0.85 | 1.20 | 1.03 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.73 | -0.35 | 0.09 | -0.02 | 3/24/2026 | 3/27/2026 4:00:08 PM EST |
| 14.00 | 1.35 | 1.70 | 1.53 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 1,421 | 0.73 | -0.46 | 0.11 | -0.02 | 3/25/2026 | 3/27/2026 4:00:08 PM EST |
| 15.00 | 1.90 | 2.35 | 2.13 | 1.99 | +0.03 | +1.54% | 0.14 | 1 | 179 | 0.72 | -0.56 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 4:00:08 PM EST |
| 16.00 | 2.60 | 2.95 | 2.78 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.69 | -0.66 | 0.10 | -0.01 | 3/6/2026 | 3/27/2026 4:00:08 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | 3.19 | 0.00 | 0.00% | 0.21 | 0 | 128 | 0.68 | -0.74 | 0.09 | -0.01 | 3/23/2026 | 3/27/2026 4:00:08 PM EST |
| 18.00 | 4.30 | 4.70 | 4.50 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 177 | 0.75 | -0.80 | 0.08 | -0.01 | 3/19/2026 | 3/27/2026 4:00:08 PM EST |
| 19.00 | 4.90 | 5.70 | 5.30 | 5.69 | 0.00 | 0.00% | 0.28 | 0 | 104 | 0.99 | -0.86 | 0.06 | -0.01 | 3/19/2026 | 3/27/2026 4:00:08 PM EST |
| 20.00 | 6.10 | 6.50 | 6.30 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 382 | 0.94 | -0.89 | 0.05 | -0.01 | 2/4/2026 | 3/27/2026 4:00:08 PM EST |
| 21.00 | 6.90 | 7.50 | 7.20 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 276 | 1.02 | -0.92 | 0.04 | -0.01 | 1/27/2026 | 3/27/2026 4:00:08 PM EST |
| 22.00 | 7.50 | 8.60 | 8.05 | 6.31 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.17 | -0.93 | 0.03 | -0.01 | 2/4/2026 | 3/27/2026 4:00:08 PM EST |
| 23.00 | 8.40 | 9.60 | 9.00 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 200 | 1.24 | -0.96 | 0.02 | 0.00 | 12/22/2025 | 3/27/2026 4:00:08 PM EST |
| 24.00 | 9.40 | 10.60 | 10.00 | 8.51 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.31 | -0.98 | 0.02 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 25.00 | 10.40 | 11.80 | 11.10 | 9.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 26.00 | 11.40 | 12.80 | 12.10 | 10.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 27.00 | 12.50 | 13.70 | 13.10 | 11.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 28.00 | 13.30 | 14.70 | 14.00 | 12.45 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.61 | -0.99 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 29.00 | 14.50 | 15.70 | 15.10 | 13.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 30.00 | 15.30 | 16.70 | 16.00 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 31.00 | 16.30 | 17.70 | 17.00 | 15.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 32.00 | 17.30 | 18.70 | 18.00 | 16.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 4:00:08 PM EST |
| 33.00 | 18.30 | 19.70 | 19.00 | 17.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 34.00 | 19.30 | 20.70 | 20.00 | 18.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 35.00 | 20.30 | 21.70 | 21.00 | 19.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/27/2026 4:00:08 PM EST |
| 36.00 | 21.30 | 22.70 | 22.00 | 19.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/27/2026 4:00:08 PM EST |
| 37.00 | 22.30 | 23.70 | 23.00 | 21.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 38.00 | 23.30 | 24.70 | 24.00 | 22.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |
| 39.00 | 24.30 | 25.70 | 25.00 | 23.47 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/27/2026 4:00:08 PM EST |