Options Chain for LENDINGCLUB CORP COM NEW (LC) - $17.25 as of 8/29/2025 3:35:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 13.30 | 12.30 | 7.92 | 0.00 | 0.00% | 2.46 | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:57 PM EST |
| 6.00 | 10.30 | 12.30 | 11.30 | 6.95 | 0.00 | 0.00% | 1.88 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 10.10 | 10.40 | 10.25 | % | 1.46 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 9.10 | 10.40 | 9.75 | % | 1.22 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 9.00 | 8.10 | 9.40 | 8.75 | 6.74 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 7.10 | 7.50 | 7.30 | % | 0.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 6.10 | 6.40 | 6.25 | 5.15 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 5.10 | 5.70 | 5.40 | 5.31 | +1.55 | +41.23% | 0.45 | 1 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 4.10 | 4.30 | 4.20 | 2.24 | 0.00 | 0.00% | 0.32 | 0 | 125 | 1.00 | 1.00 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 3.20 | 3.30 | 3.25 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 151 | 0.22 | 0.98 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 2.25 | 2.85 | 2.55 | 2.37 | -0.03 | -1.25% | 0.17 | 20 | 3,430 | 0.73 | 0.91 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 1.35 | 1.65 | 1.50 | 1.52 | -0.13 | -7.88% | 0.09 | 63 | 343 | 0.41 | 0.78 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.09 | -9.28% | 0.05 | 8 | 2,943 | 0.41 | 0.58 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.08 | -16.00% | 0.02 | 12 | 363 | 0.42 | 0.37 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 13 | 1,227 | 0.44 | 0.19 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 40 | 0.47 | 0.09 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.03 | 0.04 | 0.00 | 7/30/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 25 | 49 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.28 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.09 | -0.02 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 2 | 254 | 0.47 | -0.09 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.02 | -8.00% | 0.02 | 38 | 128 | 0.47 | -0.22 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.02 | -3.51% | 0.03 | 15 | 24 | 0.46 | -0.42 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 1.05 | 1.25 | 1.15 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.63 | 0.21 | -0.02 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 1.85 | 2.20 | 2.03 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | -0.81 | 0.15 | -0.01 | 7/30/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | % | 0.15 | 0 | 0 | 0.69 | -0.91 | 0.09 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 21.00 | 3.70 | 3.90 | 3.80 | % | 0.18 | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 22.00 | 4.60 | 5.90 | 5.25 | % | 0.24 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 7.70 | 8.00 | 7.85 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |