Options Chain for LENDINGCLUB CORP COM NEW (LC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 7.00 7.30 % 0 0 4.95 1.00 0.00 0.00 12/2/2022 8:59:50 PM
4.00 6.00 6.30 % 0 0 3.86 1.00 0.00 0.00 12/2/2022 8:59:50 PM
5.00 5.00 5.30 % 0 0 0.00 1.00 0.00 0.00 12/2/2022 8:59:50 PM
6.00 4.00 4.30 % 0 0 0.00 1.00 0.00 0.00 12/2/2022 8:59:50 PM
7.00 3.00 3.30 3.56 0.00 0.00% 0 10 1.81 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:50 PM
8.00 2.05 2.35 3.19 0.00 0.00% 0 4 1.20 0.98 0.04 -0.01 11/10/2022 12/2/2022 8:59:50 PM
9.00 1.10 1.45 1.38 0.00 0.00% 0 22 0.85 0.85 0.18 -0.01 12/1/2022 12/2/2022 8:59:50 PM
10.00 0.50 0.60 0.58 -0.07 -10.77% 7 217 0.55 0.60 0.33 -0.02 12/2/2022 12/2/2022 8:59:50 PM
11.00 0.10 0.20 0.18 -0.02 -10.00% 33 551 0.52 0.26 0.30 -0.01 12/2/2022 12/2/2022 8:59:50 PM
12.00 0.00 0.10 0.05 0.00 0.00% 0 554 0.73 0.07 0.12 -0.01 12/1/2022 12/2/2022 8:59:50 PM
13.00 0.00 0.05 0.05 0.00 0.00% 0 36 0.81 0.01 0.03 0.00 11/25/2022 12/2/2022 8:59:50 PM
14.00 0.00 0.05 0.10 0.00 0.00% 0 200 0.99 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:50 PM
15.00 0.00 0.05 0.06 0.00 0.00% 0 60 1.16 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:50 PM
16.00 0.00 0.75 0.05 0.00 0.00% 0 56 2.74 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:50 PM
17.00 0.00 0.10 0.09 0.00 0.00% 0 1 1.65 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:50 PM
18.00 0.00 0.15 0.05 0.00 0.00% 0 1 1.94 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:50 PM
19.00 0.00 0.75 0.05 0.00 0.00% 0 1 3.26 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:50 PM
20.00 0.00 0.05 0.05 0.00 0.00% 0 1 1.78 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:50 PM
21.00 0.00 0.75 0.05 0.00 0.00% 0 1 3.54 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:50 PM
22.00 0.00 0.80 0.05 0.00 0.00% 0 1 1.98 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:50 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 0.00 0.75 % 0 0 7.36 0.00 0.00 0.00 12/2/2022 8:59:50 PM
4.00 0.00 0.75 % 0 0 5.78 0.00 0.00 0.00 12/2/2022 8:59:50 PM
5.00 0.00 0.75 % 0 0 4.64 0.00 0.00 0.00 12/2/2022 8:59:50 PM
6.00 0.00 0.75 % 0 0 3.73 0.00 0.00 0.00 12/2/2022 8:59:50 PM
7.00 0.00 0.75 % 0 0 2.97 0.00 0.00 0.00 12/2/2022 8:59:50 PM
8.00 0.00 0.60 0.06 0.00 0.00% 0 77 2.05 -0.02 0.04 -0.01 11/28/2022 12/2/2022 8:59:50 PM
9.00 0.05 0.15 0.08 -0.04 -33.34% 111 535 0.64 -0.15 0.18 -0.01 12/2/2022 12/2/2022 8:59:50 PM
10.00 0.30 0.40 0.35 -0.01 -2.78% 12 1,161 0.57 -0.40 0.33 -0.02 12/2/2022 12/2/2022 8:59:50 PM
11.00 0.90 1.05 0.83 0.00 0.00% 0 82 0.58 -0.74 0.30 -0.01 12/1/2022 12/2/2022 8:59:50 PM
12.00 1.75 2.00 1.65 0.00 0.00% 0 20 1.08 -0.93 0.12 -0.01 11/28/2022 12/2/2022 8:59:50 PM
13.00 2.70 3.00 2.12 0.00 0.00% 0 2 1.17 -0.99 0.03 0.00 11/10/2022 12/2/2022 8:59:50 PM
14.00 3.70 4.00 3.65 0.00 0.00% 0 0 1.39 -1.00 0.00 0.00 11/1/2022 12/2/2022 8:59:50 PM
15.00 4.60 5.10 % 0 0 1.81 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
16.00 5.70 6.00 % 0 0 2.00 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
17.00 6.70 7.00 % 0 0 2.17 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
18.00 7.70 8.00 % 0 0 2.33 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
19.00 8.70 9.00 % 0 0 2.48 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
20.00 9.70 10.00 % 0 0 2.36 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
21.00 10.70 11.00 % 0 0 2.75 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
22.00 11.70 12.00 % 0 0 2.87 -1.00 0.00 0.00 12/2/2022 8:59:50 PM