Options Chain for LENDINGCLUB CORP COM NEW (LC) - $6.03 as of 9/28/2023 7:32:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 4.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 3.00 | 2.85 | 3.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 4.00 | 2.00 | 2.20 | 2.60 | 0.00 | 0.00% | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2023 | 9/28/2023 4:00:02 PM EST |
| 5.00 | 1.05 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 313 | 0.76 | 0.96 | 0.13 | 0.00 | 9/15/2023 | 9/28/2023 4:00:02 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 470 | 0.44 | 0.57 | 0.60 | -0.01 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,703 | 0.50 | 0.10 | 0.27 | 0.00 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,384 | 0.80 | 0.01 | 0.02 | 0.00 | 9/25/2023 | 9/28/2023 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 958 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2023 | 9/28/2023 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 888 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2023 | 9/28/2023 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 826 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2023 | 9/28/2023 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,024 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2023 | 9/28/2023 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.96 | 0.00 | 0.00 | 0.00 | 9/25/2023 | 9/28/2023 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 528 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2023 | 9/28/2023 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 7/20/2023 | 9/28/2023 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2023 | 9/28/2023 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 7/19/2023 | 9/28/2023 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 4.43 | 0.00 | 0.00 | 0.00 | 7/19/2023 | 9/28/2023 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.66 | -0.04 | 0.13 | 0.00 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 6.00 | 0.20 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 354 | 0.44 | -0.43 | 0.60 | -0.01 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 7.00 | 0.90 | 1.00 | 1.00 | -0.02 | -1.97% | 5 | 2,174 | 0.57 | -0.90 | 0.27 | 0.00 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 8.00 | 1.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 110 | 0.89 | -0.99 | 0.02 | 0.00 | 9/21/2023 | 9/28/2023 4:00:02 PM EST |
| 9.00 | 2.85 | 3.00 | 2.72 | 0.00 | 0.00% | 0 | 82 | 1.15 | -1.00 | 0.00 | 0.00 | 9/21/2023 | 9/28/2023 4:00:02 PM EST |
| 10.00 | 3.80 | 4.00 | 3.39 | 0.00 | 0.00% | 0 | 23 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2023 | 9/28/2023 4:00:02 PM EST |
| 11.00 | 4.80 | 5.00 | 4.16 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/17/2023 | 9/28/2023 4:00:02 PM EST |
| 12.00 | 5.80 | 6.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 13.00 | 6.80 | 7.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 14.00 | 7.80 | 8.10 | 5.15 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/27/2023 | 9/28/2023 4:00:02 PM EST |
| 15.00 | 8.80 | 9.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 16.00 | 9.80 | 10.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 17.00 | 10.70 | 11.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 18.00 | 11.80 | 12.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 19.00 | 12.80 | 13.10 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 20.00 | 13.80 | 14.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST |