Options Chain for LENDINGCLUB CORP COM NEW (LC) - $10.41 as of 3/31/2025 4:24:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 7.80 | 10.70 | 0.00 | 0.00% | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:08 PM EST |
| 4.00 | 6.10 | 6.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 5.00 | 5.20 | 5.50 | 12.10 | 0.00 | 0.00% | 0 | 17 | 2.36 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:08 PM EST |
| 6.00 | 4.20 | 4.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 7.00 | 3.20 | 3.50 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:08 PM EST |
| 8.00 | 2.10 | 2.50 | 5.02 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.97 | 0.05 | 0.00 | 8/23/2024 | 3/31/2025 2:59:08 PM EST |
| 9.00 | 1.40 | 1.50 | 1.76 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.86 | 0.15 | -0.01 | 3/11/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 0.65 | 0.75 | 0.73 | -0.07 | -8.75% | 19 | 39 | 0.59 | 0.63 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 11.00 | 0.20 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 106 | 0.53 | 0.31 | 0.31 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 12.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 226 | 0.56 | 0.11 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,824 | 0.69 | 0.03 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 14.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2,226 | 1.68 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,282 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 391 | 1.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,580 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,445 | 2.38 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:08 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,493 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,416 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:08 PM EST |
| 21.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 101 | 2.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:08 PM EST |
| 22.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:08 PM EST |
| 23.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 40 | 2.98 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 717 | 2.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:08 PM EST |
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.03 | 0.05 | 0.00 | 1/24/2025 | 3/31/2025 2:59:08 PM EST |
| 9.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 93 | 108 | 0.61 | -0.14 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 0.30 | 0.40 | 0.45 | +0.07 | +18.43% | 12 | 321 | 0.57 | -0.37 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 11.00 | 0.85 | 0.95 | 0.85 | -0.05 | -5.56% | 1 | 245 | 0.48 | -0.69 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 12.00 | 1.70 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 644 | 0.47 | -0.89 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 13.00 | 2.65 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 100 | 0.90 | -0.97 | 0.06 | 0.00 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 14.00 | 3.60 | 3.80 | 2.87 | 0.00 | 0.00% | 0 | 174 | 0.97 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 15.00 | 4.60 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 31 | 1.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 16.00 | 5.60 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 17.00 | 6.40 | 6.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:08 PM EST |
| 18.00 | 7.60 | 7.90 | 2.60 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:08 PM EST |
| 19.00 | 8.60 | 8.90 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 9.40 | 9.90 | 9.23 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 3/31/2025 2:59:08 PM EST |
| 21.00 | 10.60 | 10.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 22.00 | 11.60 | 11.90 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 2:59:08 PM EST |
| 23.00 | 12.40 | 12.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 25.00 | 14.40 | 14.80 | 7.51 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:08 PM EST |