Options Chain for LENDINGCLUB ISSUANCE TR SER COM NEW (LC) - $17.04 as of 4/24/2026 6:46:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.00 | 10.40 | 9.70 | % | 1.21 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 9.00 | 8.10 | 8.90 | 8.50 | 8.70 | +0.77 | +9.71% | 0.94 | 2 | 4 | 1.41 | 0.99 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 10.00 | 7.10 | 8.20 | 7.65 | % | 0.77 | 0 | 0 | 1.49 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 11.00 | 6.20 | 7.10 | 6.65 | % | 0.60 | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 12.00 | 5.30 | 6.10 | 5.70 | % | 0.48 | 0 | 0 | 1.05 | 0.92 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 13.00 | 4.60 | 5.10 | 4.85 | % | 0.37 | 0 | 0 | 0.69 | 0.88 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 14.00 | 3.70 | 4.30 | 4.00 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.67 | 0.83 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 15.00 | 3.00 | 3.40 | 3.20 | 3.49 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.65 | 0.77 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 16.00 | 2.35 | 2.70 | 2.53 | % | 0.16 | 0 | 0 | 0.64 | 0.69 | 0.08 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 17.00 | 1.80 | 2.15 | 1.98 | % | 0.12 | 0 | 0 | 0.64 | 0.60 | 0.09 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 18.00 | 1.40 | 1.65 | 1.53 | 1.40 | +0.10 | +7.70% | 0.09 | 1 | 6 | 0.64 | 0.50 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 19.00 | 0.95 | 1.20 | 1.08 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | 0.41 | 0.10 | -0.02 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 20.00 | 0.60 | 0.95 | 0.78 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.60 | 0.33 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 21.00 | 0.40 | 0.70 | 0.55 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.26 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | 0.20 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.16 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.13 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.04 | -0.01 | 4/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.36 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.01 | 2 | 0 | 0.78 | -0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 12.00 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.03 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.20 | 0.45 | 0.33 | % | 0.03 | 0 | 0 | 0.73 | -0.12 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 14.00 | 0.35 | 0.60 | 0.48 | % | 0.03 | 0 | 0 | 0.69 | -0.17 | 0.05 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 15.00 | 0.55 | 0.85 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | -0.23 | 0.07 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 16.00 | 0.80 | 1.20 | 1.00 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.31 | 0.08 | -0.02 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 17.00 | 1.20 | 1.50 | 1.35 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.40 | 0.09 | -0.02 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 18.00 | 1.70 | 2.00 | 1.85 | 1.88 | +0.01 | +0.54% | 0.10 | 1 | 8 | 0.59 | -0.50 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 19.00 | 2.35 | 2.65 | 2.50 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.59 | -0.59 | 0.10 | -0.02 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 20.00 | 3.00 | 3.40 | 3.20 | % | 0.16 | 0 | 0 | 0.59 | -0.67 | 0.09 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 21.00 | 3.80 | 4.20 | 4.00 | % | 0.19 | 0 | 0 | 0.59 | -0.74 | 0.08 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 22.00 | 4.50 | 5.10 | 4.80 | % | 0.22 | 0 | 0 | 0.74 | -0.80 | 0.07 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 23.00 | 5.40 | 6.00 | 5.70 | % | 0.25 | 0 | 0 | 0.77 | -0.84 | 0.06 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 24.00 | 6.10 | 7.10 | 6.60 | % | 0.27 | 0 | 0 | 0.89 | -0.88 | 0.05 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 25.00 | 7.20 | 8.00 | 7.60 | % | 0.30 | 0 | 0 | 0.90 | -0.90 | 0.04 | -0.01 | 4/24/2026 3:59:54 PM EST |