Options Chain for LENDINGCLUB CORP COM NEW (LC) - $10.30 as of 5/5/2025 8:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 9.90 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 7.50 | 8.90 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 7.20 | 7.40 | 6.85 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 4.00 | 6.10 | 6.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 5.10 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 4.20 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 3.30 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.97 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 2.45 | 2.55 | % | 0 | 0 | 0.66 | 0.90 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 1.60 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.79 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | +0.18 | +22.50% | 3 | 193 | 0.54 | 0.61 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.55 | 0.55 | +0.10 | +22.23% | 1 | 159 | 0.52 | 0.41 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.20 | 0.25 | 0.26 | +0.07 | +36.85% | 206 | 336 | 0.50 | 0.23 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 236 | 0.49 | 0.11 | 0.11 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.05 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.02 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | -0.03 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.10 | 0.20 | % | 0 | 0 | 0.67 | -0.10 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 0.25 | 0.35 | 0.30 | -0.17 | -36.17% | 2 | 29 | 0.59 | -0.21 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.55 | 0.65 | 0.76 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.39 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 1.10 | 1.20 | 1.05 | -0.34 | -24.46% | 21 | 22 | 0.52 | -0.59 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 1.80 | 1.90 | % | 0 | 0 | 0.48 | -0.77 | 0.17 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 2.60 | 2.85 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.89 | 0.11 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 3.60 | 3.80 | 4.29 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.95 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 4.50 | 4.80 | 4.54 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.98 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 5.60 | 5.80 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 6.60 | 6.80 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |