Options Chain for LENDINGCLUB CORP COM NEW (LC) - $16.25 as of 10/15/2025 5:39:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 14.50 | 13.30 | 9.98 | 0.00 | 0.00% | 4.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/15/2025 2:58:58 PM EST |
| 5.00 | 10.10 | 12.50 | 11.30 | 7.94 | 0.00 | 0.00% | 2.26 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/15/2025 2:58:58 PM EST |
| 6.00 | 9.60 | 11.10 | 10.35 | 8.84 | 0.00 | 0.00% | 1.72 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 2:58:58 PM EST |
| 7.00 | 8.60 | 10.00 | 9.30 | 9.31 | +0.88 | +10.44% | 1.33 | 4 | 20 | 9.70 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 8.00 | 7.60 | 9.00 | 8.30 | 7.37 | 0.00 | 0.00% | 1.04 | 0 | 7 | 8.42 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 2:58:58 PM EST |
| 9.00 | 6.60 | 8.00 | 7.30 | 5.89 | 0.00 | 0.00% | 0.81 | 0 | 61 | 7.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 2:58:58 PM EST |
| 10.00 | 5.60 | 7.00 | 6.30 | 5.40 | 0.00 | 0.00% | 0.63 | 0 | 85 | 6.30 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 2:58:58 PM EST |
| 11.00 | 4.70 | 5.90 | 5.30 | 4.03 | 0.00 | 0.00% | 0.48 | 0 | 49 | 4.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 2:58:58 PM EST |
| 12.00 | 4.20 | 4.80 | 4.50 | 4.42 | +1.22 | +38.13% | 0.38 | 16 | 1,347 | 3.08 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 13.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 0.25 | 0 | 408 | 3.38 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 2:58:58 PM EST |
| 14.00 | 2.10 | 4.00 | 3.05 | 1.55 | 0.00 | 0.00% | 0.22 | 0 | 295 | 5.58 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 2:58:58 PM EST |
| 15.00 | 0.55 | 1.85 | 1.20 | 1.62 | +0.47 | +40.87% | 0.08 | 4 | 290 | 1.31 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 16.00 | 0.60 | 0.85 | 0.73 | 0.68 | +0.33 | +94.29% | 0.05 | 96 | 285 | 0.83 | 0.84 | 0.50 | -0.03 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.19 | +0.11 | +137.50% | 0.01 | 14 | 599 | 0.59 | 0.28 | 0.49 | -0.05 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.02 | -0.02 | -50.00% | 0.02 | 9 | 352 | 0.86 | 0.03 | 0.09 | -0.01 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,075 | 1.25 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,635 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 402 | 4.19 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/15/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/15/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/15/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/15/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/15/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/15/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 39 | 7.65 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/15/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 6.59 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/15/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/15/2025 2:58:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 124 | 4.70 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 272 | 3.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.01 | 42 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 16.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.17 | -53.13% | 0.01 | 17 | 192 | 0.66 | -0.16 | 0.50 | -0.03 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | 0.55 | -1.20 | -68.58% | 0.04 | 1 | 85 | 0.57 | -0.72 | 0.49 | -0.05 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 18.00 | 1.15 | 2.10 | 1.63 | 1.50 | -1.15 | -43.40% | 0.09 | 5 | 65 | 2.39 | -0.97 | 0.09 | -0.01 | 10/15/2025 | 10/15/2025 2:58:58 PM EST |
| 19.00 | 2.10 | 3.30 | 2.70 | 3.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 2:58:58 PM EST |
| 20.00 | 3.10 | 4.30 | 3.70 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 2:58:58 PM EST |
| 21.00 | 4.10 | 5.30 | 4.70 | 5.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 2:58:58 PM EST |
| 22.00 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 23.00 | 6.00 | 7.40 | 6.70 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 24.00 | 7.00 | 8.40 | 7.70 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST | |||
| 25.00 | 8.00 | 9.40 | 8.70 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 2:58:58 PM EST |