Options Chain for LENDINGCLUB CORP COM NEW (LC) - $12.75 as of 7/15/2025 4:27:30 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 | 8.70 | 10.40 | 9.55 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 5.00 | 7.00 | 8.50 | 7.75 | 7.78 | 0.00 | 0.00% | 1.55 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:59:07 PM EST |
| 6.00 | 6.10 | 7.50 | 6.80 | 6.63 | 0.00 | 0.00% | 1.13 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:59:07 PM EST |
| 7.00 | 5.00 | 6.50 | 5.75 | 5.69 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:59:07 PM EST |
| 8.00 | 4.20 | 4.90 | 4.55 | 4.49 | 0.00 | 0.00% | 0.57 | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 2:59:07 PM EST |
| 9.00 | 3.20 | 4.00 | 3.60 | 2.25 | 0.00 | 0.00% | 0.40 | 0 | 14 | 4.55 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 2:59:07 PM EST |
| 10.00 | 2.25 | 2.80 | 2.53 | 2.30 | 0.00 | 0.00% | 0.25 | 0 | 136 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 2:59:07 PM EST |
| 11.00 | 1.25 | 1.50 | 1.38 | 1.64 | +0.15 | +10.07% | 0.13 | 53 | 413 | 1.19 | 1.00 | 0.02 | 0.00 | 7/15/2025 | 7/15/2025 2:59:07 PM EST |
| 12.00 | 0.50 | 0.55 | 0.53 | 0.67 | -0.18 | -21.18% | 0.04 | 3 | 479 | 0.68 | 0.84 | 0.39 | -0.03 | 7/15/2025 | 7/15/2025 2:59:07 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 111 | 977 | 0.47 | 0.25 | 0.55 | -0.03 | 7/15/2025 | 7/15/2025 2:59:07 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,741 | 1.10 | 0.01 | 0.05 | 0.00 | 7/8/2025 | 7/15/2025 2:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:59:07 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/15/2025 2:59:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/15/2025 2:59:07 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 285 | 4.08 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/15/2025 2:59:07 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 145 | 4.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 725 | 4.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/15/2025 2:59:07 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 516 | 5.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:59:07 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/15/2025 2:59:07 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.60 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/15/2025 2:59:07 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 5.85 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/15/2025 2:59:07 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 392 | 6.08 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/15/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/15/2025 2:59:07 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 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 19 | 6.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/15/2025 2:59:07 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 4.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/15/2025 2:59:07 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 775 | 4.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 2:59:07 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 923 | 3.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:59:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 673 | 2.03 | 0.00 | 0.02 | 0.00 | 7/3/2025 | 7/15/2025 2:59:07 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 40 | 172 | 0.61 | -0.16 | 0.39 | -0.03 | 7/15/2025 | 7/15/2025 2:59:07 PM EST |
| 13.00 | 0.30 | 0.70 | 0.50 | 0.35 | -0.08 | -18.61% | 0.04 | 4 | 190 | 0.51 | -0.75 | 0.55 | -0.03 | 7/15/2025 | 7/15/2025 2:59:07 PM EST |
| 14.00 | 1.45 | 2.30 | 1.88 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 39 | 1.52 | -0.99 | 0.05 | 0.00 | 6/25/2025 | 7/15/2025 2:59:07 PM EST |
| 15.00 | 2.30 | 2.70 | 2.50 | 3.86 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/15/2025 2:59:07 PM EST |
| 16.00 | 3.30 | 3.80 | 3.55 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/15/2025 2:59:07 PM EST |
| 17.00 | 4.30 | 4.90 | 4.60 | 6.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/15/2025 2:59:07 PM EST |
| 18.00 | 5.40 | 5.80 | 5.60 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/15/2025 2:59:07 PM EST |
| 19.00 | 6.40 | 7.30 | 6.85 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/15/2025 2:59:07 PM EST |
| 20.00 | 7.40 | 8.30 | 7.85 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/15/2025 2:59:07 PM EST |
| 21.00 | 8.40 | 9.30 | 8.85 | % | 0.42 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 22.00 | 9.40 | 10.30 | 9.85 | % | 0.45 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 23.00 | 10.40 | 11.00 | 10.70 | % | 0.47 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 24.00 | 11.40 | 12.30 | 11.85 | % | 0.49 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST | |||
| 25.00 | 12.40 | 13.30 | 12.85 | 15.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/15/2025 2:59:07 PM EST |
| 30.00 | 17.40 | 17.80 | 17.60 | % | 0.59 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:59:07 PM EST |