Options Chain for LENDINGCLUB CORP COM NEW (LC) - $11.22 as of 6/20/2025 3:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 8.90 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 4.00 | 6.80 | 8.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 5.00 | 5.90 | 6.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 4.90 | 5.40 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 3.80 | 4.90 | % | 0 | 0 | 1.71 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 2.90 | 3.60 | % | 0 | 0 | 1.10 | 0.91 | 0.05 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 2.35 | 2.70 | % | 0 | 0 | 0.77 | 0.83 | 0.09 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 1.50 | 1.75 | 1.74 | % | 5 | 0 | 0.60 | 0.71 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 11.00 | 1.05 | 1.20 | 1.14 | % | 12 | 0 | 0.62 | 0.57 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 12.00 | 0.65 | 0.75 | 0.70 | % | 88 | 0 | 0.61 | 0.42 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 13.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 73 | 8 | 0.58 | 0.29 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | % | 2 | 0 | 0.58 | 0.19 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 15.00 | 0.10 | 0.30 | 0.20 | % | 1 | 0 | 0.66 | 0.12 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.07 | 0.05 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | 0.04 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 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 | 3.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.32 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 0.05 | 0.25 | % | 0 | 0 | 0.69 | -0.09 | 0.05 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 0.25 | 0.40 | % | 0 | 0 | 0.68 | -0.17 | 0.09 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 0.50 | 0.60 | % | 0 | 0 | 0.62 | -0.29 | 0.12 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 0.95 | 1.20 | % | 0 | 0 | 0.66 | -0.43 | 0.15 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 1.55 | 1.65 | % | 0 | 0 | 0.61 | -0.58 | 0.15 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 2.25 | 2.35 | % | 0 | 0 | 0.59 | -0.71 | 0.13 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 14.00 | 3.00 | 3.20 | % | 0 | 0 | 0.54 | -0.81 | 0.11 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 3.70 | 4.30 | % | 0 | 0 | 0.84 | -0.88 | 0.08 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 16.00 | 4.80 | 5.30 | % | 0 | 0 | 0.95 | -0.93 | 0.05 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 17.00 | 5.50 | 6.90 | % | 0 | 0 | 1.47 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 6.90 | 7.20 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 19.00 | 7.70 | 8.20 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST |