Options Chain for LOANDEPOT INC COM CL A (LDI) - $4.61 as of 9/18/2025 9:27:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 4.50 | 4.00 | 4.50 | 0.00 | 0.00% | 8.00 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 1.00 | 3.00 | 4.00 | 3.50 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 1.50 | 2.70 | 3.50 | 3.10 | 3.24 | 0.00 | 0.00% | 2.07 | 0 | 3 | 5.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:06 PM EST |
| 2.00 | 2.25 | 2.35 | 2.30 | 2.75 | 0.00 | 0.00% | 1.15 | 0 | 45 | 7.89 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 2.50 | 1.75 | 1.85 | 1.80 | 1.85 | +0.05 | +2.78% | 0.72 | 20 | 6 | 2.78 | 0.97 | 0.04 | -0.01 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 3.00 | 1.30 | 1.40 | 1.35 | 1.33 | -0.31 | -18.91% | 0.45 | 84 | 222 | 1.71 | 0.93 | 0.09 | -0.01 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 3.50 | 0.85 | 1.00 | 0.93 | 1.00 | -0.20 | -16.67% | 0.27 | 4 | 339 | 1.86 | 0.84 | 0.16 | -0.02 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 4.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.18 | -22.50% | 0.16 | 259 | 1,390 | 1.95 | 0.72 | 0.23 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 4.50 | 0.40 | 0.45 | 0.43 | 0.43 | -0.14 | -24.57% | 0.10 | 147 | 6,037 | 1.93 | 0.58 | 0.27 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.13 | -32.50% | 0.06 | 202 | 5,379 | 2.08 | 0.45 | 0.27 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.17 | -53.13% | 0.04 | 4 | 1,493 | 2.22 | 0.35 | 0.24 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.08 | -34.79% | 0.02 | 33 | 1,375 | 2.23 | 0.27 | 0.21 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.10 | -52.64% | 0.01 | 8 | 1,690 | 2.83 | 0.20 | 0.18 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 3 | 542 | 2.34 | 0.17 | 0.15 | -0.02 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 460 | 2.69 | 0.12 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 480 | 2.60 | 0.10 | 0.10 | -0.02 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 9.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 54 | 3.58 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.74 | -0.03 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 188 | 2.24 | -0.07 | 0.09 | -0.01 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.04 | 173 | 1,575 | 1.92 | -0.16 | 0.16 | -0.02 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.03 | +11.12% | 0.08 | 74 | 1,694 | 1.90 | -0.28 | 0.23 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 4.50 | 0.60 | 0.65 | 0.63 | 0.55 | +0.03 | +5.77% | 0.14 | 73 | 590 | 1.97 | -0.42 | 0.27 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 5.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.15 | +18.75% | 0.20 | 1 | 477 | 2.04 | -0.55 | 0.27 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 5.50 | 1.35 | 1.45 | 1.40 | 1.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.18 | -0.65 | 0.24 | -0.03 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 6.00 | 1.80 | 1.90 | 1.85 | 1.70 | 0.00 | 0.00% | 0.31 | 1 | 1 | 2.18 | -0.73 | 0.21 | -0.03 | 9/18/2025 | 9/17/2025 4:00:06 PM EST |
| 6.50 | 2.25 | 2.35 | 2.30 | % | 0.35 | 0 | 0 | 2.26 | -0.80 | 0.18 | -0.03 | 9/17/2025 4:00:06 PM EST | |||
| 7.00 | 2.75 | 2.85 | 2.80 | % | 0.40 | 0 | 0 | 3.56 | -0.83 | 0.15 | -0.02 | 9/17/2025 4:00:06 PM EST | |||
| 7.50 | 3.20 | 3.30 | 3.25 | 2.90 | 0.00 | 0.00% | 0.43 | 0 | 34 | 3.84 | -0.88 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 4:00:06 PM EST |
| 8.00 | 3.10 | 4.10 | 3.60 | % | 0.45 | 0 | 0 | 3.21 | -0.90 | 0.10 | -0.02 | 9/17/2025 4:00:06 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | EST |