Options Chain for LENDINGCLUB CORP COM NEW (LC) - $11.34 as of 9/6/2024 3:55:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 9.00 | % | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 6.90 | 8.10 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 5.90 | 7.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 4.90 | 5.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 2.85 | 4.70 | 4.27 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 2.05 | 4.40 | 2.77 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 1.95 | 3.10 | 2.51 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.98 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.40 | 2.15 | 1.76 | 0.00 | 0.00% | 0 | 98 | 1.43 | 0.84 | 0.22 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.35 | 0.50 | 0.40 | -0.47 | -54.03% | 1 | 282 | 0.49 | 0.52 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 56 | 753 | 0.42 | 0.17 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 603 | 0.72 | 0.03 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 349 | 0.79 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 98 | 2.19 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 401 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 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 | 0.75 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.87 | -0.02 | 0.05 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 1 | 432 | 0.51 | -0.16 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | +0.22 | +122.23% | 4 | 135 | 0.47 | -0.48 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.75 | 1.15 | 0.95 | +0.55 | +137.50% | 1 | 93 | 0.15 | -0.83 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 0.70 | 3.40 | 1.51 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.97 | 0.07 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 1.70 | 4.40 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 15.00 | 3.90 | 4.10 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 4.90 | 5.10 | 3.73 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 5.90 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 6.80 | 8.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 7.90 | 9.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |