Options Chain for LENDINGCLUB CORP COM NEW (LC) - $10.41 as of 3/28/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 8.20 | 7.70 | % | 7 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 4.00 | 6.20 | 6.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 5.40 | 5.60 | 11.72 | 0.00 | 0.00% | 0 | 49 | 2.09 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 4.30 | 4.90 | 4.92 | 0.00 | 0.00% | 0 | 15 | 1.67 | 0.99 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 3.40 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.95 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 2.60 | 2.70 | 2.90 | -3.55 | -55.04% | 5 | 4 | 0.74 | 0.87 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.85 | 1.95 | 8.03 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.76 | 0.12 | -0.01 | 1/24/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.20 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.62 | 0.15 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.75 | 0.85 | 0.75 | -0.21 | -21.88% | 50 | 154 | 0.67 | 0.46 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.40 | 0.50 | 0.44 | -0.13 | -22.81% | 12 | 605 | 0.64 | 0.32 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | -0.12 | -32.44% | 8 | 510 | 0.63 | 0.21 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.10 | 0.20 | 0.20 | -0.01 | -4.77% | 12 | 228 | 0.64 | 0.13 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 13 | 157 | 0.67 | 0.09 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 269 | 0.76 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6,341 | 0.86 | 0.03 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 468 | 1.39 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 7,704 | 1.47 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 234 | 1.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.12 | -0.01 | -7.70% | 10 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:59 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 | 0.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.05 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.15 | 0.25 | 0.16 | +0.05 | +45.46% | 3 | 35 | 0.73 | -0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.40 | 0.45 | 0.41 | +0.16 | +64.00% | 5 | 406 | 0.70 | -0.24 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | +0.15 | +23.08% | 10 | 561 | 0.68 | -0.38 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 1.25 | 1.35 | 0.94 | 0.00 | 0.00% | 0 | 33 | 0.64 | -0.54 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 1.95 | 2.05 | 1.29 | 0.00 | 0.00% | 0 | 72 | 0.64 | -0.68 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 2.75 | 2.85 | 2.77 | +0.45 | +19.40% | 10 | 208 | 0.63 | -0.79 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 81 | 0.66 | -0.87 | 0.09 | -0.01 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 4.60 | 4.70 | 4.16 | 0.00 | 0.00% | 0 | 174 | 0.77 | -0.91 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 5.50 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 59 | 1.10 | -0.95 | 0.04 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 6.40 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 29 | 1.19 | -0.97 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 7.50 | 7.90 | 3.10 | 0.00 | 0.00% | 0 | 18 | 1.28 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 8.50 | 8.70 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 9.50 | 9.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 21.00 | 10.50 | 10.70 | 7.37 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 11.40 | 11.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 23.00 | 12.40 | 12.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 14.30 | 14.80 | 14.87 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |