Options Chain for LENDINGCLUB CORP COM NEW (LC) - $12.95 as of 7/29/2025 2:17:59 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 | 7.10 | 9.20 | 8.15 | 7.92 | 0.00 | 0.00% | 1.63 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 6.00 | 7.00 | 8.00 | 7.50 | 6.95 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 7.00 | 6.00 | 7.10 | 6.55 | % | 0.94 | 0 | 0 | 2.23 | 0.99 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 8.00 | 5.10 | 5.30 | 5.20 | % | 0.65 | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 9.00 | 4.20 | 4.40 | 4.30 | % | 0.48 | 0 | 0 | 0.95 | 0.94 | 0.03 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 10.00 | 3.30 | 3.50 | 3.40 | % | 0.34 | 0 | 0 | 0.65 | 0.88 | 0.06 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 11.00 | 2.50 | 2.65 | 2.58 | 2.54 | +0.17 | +7.18% | 0.23 | 10 | 1 | 0.65 | 0.80 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 12.00 | 1.80 | 1.95 | 1.88 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.63 | 0.69 | 0.11 | -0.01 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 13.00 | 1.30 | 1.35 | 1.33 | 1.26 | +0.07 | +5.89% | 0.10 | 40 | 30 | 0.62 | 0.56 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.89 | +0.10 | +12.66% | 0.06 | 7 | 133 | 0.61 | 0.43 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.05 | +9.62% | 0.04 | 86 | 4,092 | 0.60 | 0.31 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.11 | +44.00% | 0.02 | 8 | 73 | 0.58 | 0.22 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.05 | -20.84% | 0.01 | 3,231 | 23 | 0.59 | 0.14 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 11 | 0 | 0.62 | 0.09 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 2:59:05 PM EST | |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.06 | 0.04 | 0.00 | 7/18/2025 | 7/29/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 7/29/2025 2:59:05 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.41 | -0.02 | 0.01 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.03 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.12 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 2:59:05 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.65 | -0.20 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.01 | +1.43% | 0.06 | 2 | 55 | 0.63 | -0.31 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.61 | -0.44 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 14.00 | 1.65 | 1.80 | 1.73 | % | 0.12 | 0 | 0 | 0.61 | -0.57 | 0.13 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 15.00 | 2.10 | 2.45 | 2.28 | % | 0.15 | 0 | 0 | 0.61 | -0.69 | 0.12 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 16.00 | 3.10 | 3.30 | 3.20 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.59 | -0.78 | 0.10 | -0.01 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 17.00 | 4.00 | 4.20 | 4.10 | % | 0.24 | 0 | 0 | 0.63 | -0.86 | 0.08 | -0.01 | 7/29/2025 2:59:05 PM EST | |||
| 18.00 | 4.90 | 5.10 | 5.00 | % | 0.28 | 0 | 0 | 0.68 | -0.91 | 0.06 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 19.00 | 5.90 | 6.10 | 6.00 | % | 0.32 | 0 | 0 | 0.78 | -0.94 | 0.04 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 20.00 | 6.90 | 7.30 | 7.10 | % | 0.35 | 0 | 0 | 0.85 | -0.96 | 0.03 | 0.00 | 7/29/2025 2:59:05 PM EST | |||
| 21.00 | 7.80 | 8.20 | 8.00 | % | 0.38 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 7/29/2025 2:59:05 PM EST |