Options Chain for LENDINGCLUB CORP COM NEW (LC) - $10.13 as of 5/30/2025 5:36:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 2.00 | 7.20 | 9.00 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 3.00 | 6.20 | 8.00 | 6.85 | 0.00 | 0.00% | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 4.00 | 5.90 | 6.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 5.00 | 4.90 | 5.20 | 5.74 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 6.00 | 4.00 | 4.40 | 5.33 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 7.00 | 2.95 | 3.20 | 4.32 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 8.00 | 2.00 | 2.60 | % | 0 | 0 | 0.78 | 0.97 | 0.05 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 9.00 | 0.95 | 1.25 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.83 | 0.19 | -0.01 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 10.00 | 0.40 | 0.55 | 0.50 | +0.02 | +4.17% | 118 | 280 | 0.46 | 0.55 | 0.36 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 11.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 6 | 342 | 0.44 | 0.20 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 614 | 0.51 | 0.04 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 482 | 1.39 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.03 | 0.05 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.48 | -0.17 | 0.19 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 10.00 | 0.35 | 0.45 | 0.36 | -0.09 | -20.00% | 11 | 205 | 0.45 | -0.45 | 0.36 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 11.00 | 1.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.80 | 0.29 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 12.00 | 1.85 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.96 | 0.09 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 13.00 | 2.90 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 14.00 | 3.80 | 4.00 | 4.29 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 15.00 | 4.80 | 5.00 | 4.85 | 0.00 | 0.00% | 0 | 5 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:05 PM EST |
| 16.00 | 5.80 | 6.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 17.00 | 6.80 | 7.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |