Options Chain for LENDINGCLUB ISSUANCE TR SER COM NEW (LC) - $16.69 as of 5/8/2026 7:46:08 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 | 10.80 | 11.80 | 11.30 | 10.12 | 0.00 | 0.00% | 2.26 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:54 PM EST |
| 6.00 | 9.80 | 10.80 | 10.30 | % | 1.72 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 7.00 | 8.90 | 9.80 | 9.35 | % | 1.34 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 8.00 | 8.00 | 8.80 | 8.40 | 6.80 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:54 PM EST |
| 9.00 | 7.00 | 7.80 | 7.40 | 8.45 | 0.00 | 0.00% | 0.82 | 0 | 23 | 3.38 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 6.00 | 7.00 | 6.50 | 7.50 | 0.00 | 0.00% | 0.65 | 0 | 31 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 11.00 | 5.10 | 5.80 | 5.45 | % | 0.50 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 12.00 | 4.00 | 4.80 | 4.40 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 13.00 | 3.00 | 3.80 | 3.40 | 4.56 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 14.00 | 2.10 | 2.75 | 2.43 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 147 | 1.08 | 0.98 | 0.03 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 15.00 | 1.20 | 1.75 | 1.48 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 252 | 0.75 | 0.91 | 0.13 | -0.02 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.47 | 0.72 | 0.30 | -0.03 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.15 | -0.20 | -57.15% | 0.01 | 3 | 273 | 0.44 | 0.38 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.01 | 11 | 640 | 0.54 | 0.13 | 0.17 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 400 | 1.22 | 0.02 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 1.54 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,676 | 1.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 807 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 49 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 16 | 3.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 11 | 3.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 1,857 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,453 | 0.89 | -0.02 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 510 | 0.55 | -0.09 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.10 | +50.00% | 0.01 | 22 | 1,734 | 0.52 | -0.28 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.25 | +62.50% | 0.04 | 5 | 707 | 0.44 | -0.62 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 1.30 | 1.85 | 1.58 | 1.23 | 0.00 | 0.00% | 0.09 | 0 | 234 | 1.19 | -0.87 | 0.17 | -0.02 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 19.00 | 2.00 | 2.95 | 2.48 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.43 | -0.98 | 0.04 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 270 | 1.76 | -1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 4.30 | 5.00 | 4.65 | 4.65 | +1.96 | +72.87% | 0.22 | 2 | 248 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 5.00 | 6.00 | 5.50 | % | 0.25 | 0 | 15 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 23.00 | 6.00 | 7.10 | 6.55 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 24.00 | 7.00 | 8.10 | 7.55 | 5.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 8.00 | 9.10 | 8.55 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 26.00 | 9.00 | 10.00 | 9.50 | 8.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 27.00 | 10.00 | 11.00 | 10.50 | % | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 28.00 | 11.00 | 12.20 | 11.60 | % | 0.41 | 0 | 3 | 3.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 29.00 | 12.00 | 13.20 | 12.60 | % | 0.43 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 30.00 | 13.00 | 14.20 | 13.60 | % | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 31.00 | 14.00 | 15.20 | 14.60 | % | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 32.00 | 15.00 | 16.20 | 15.60 | % | 0.49 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 33.00 | 16.00 | 17.20 | 16.60 | % | 0.50 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 34.00 | 17.00 | 18.20 | 17.60 | % | 0.52 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 35.00 | 18.00 | 19.20 | 18.60 | % | 0.53 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 36.00 | 19.00 | 20.20 | 19.60 | % | 0.54 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 37.00 | 20.00 | 21.20 | 20.60 | % | 0.56 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 38.00 | 21.00 | 22.20 | 21.60 | % | 0.57 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 39.00 | 22.00 | 23.20 | 22.60 | % | 0.58 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |