Options Chain for LENDINGCLUB CORP COM NEW (LC) - $20.40 as of 12/12/2025 9:47:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 11.40 | 12.90 | 12.15 | 11.20 | 0.00 | 0.00% | 1.52 | 0 | 15 | 6.96 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 3:59:50 PM EST |
| 9.00 | 10.40 | 11.90 | 11.15 | 7.15 | 0.00 | 0.00% | 1.24 | 0 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:50 PM EST |
| 10.00 | 8.90 | 10.90 | 9.90 | 6.33 | 0.00 | 0.00% | 0.99 | 0 | 16 | 5.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:50 PM EST |
| 11.00 | 7.90 | 9.90 | 8.90 | % | 0.81 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 12.00 | 6.90 | 8.90 | 7.90 | % | 0.66 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 13.00 | 5.90 | 7.50 | 6.70 | 6.46 | 0.00 | 0.00% | 0.52 | 0 | 34 | 3.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 14.00 | 4.90 | 6.50 | 5.70 | 5.49 | 0.00 | 0.00% | 0.41 | 0 | 39 | 2.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 15.00 | 3.90 | 5.50 | 4.70 | 4.17 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 16.00 | 3.70 | 4.70 | 4.20 | 3.66 | 0.00 | 0.00% | 0.26 | 0 | 81 | 2.30 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 17.00 | 2.65 | 3.50 | 3.08 | 3.22 | -0.25 | -7.21% | 0.18 | 111 | 662 | 1.67 | 0.99 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 18.00 | 1.80 | 2.20 | 2.00 | 2.10 | -0.40 | -16.00% | 0.11 | 61 | 790 | 0.95 | 0.94 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 19.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.58 | -35.59% | 0.06 | 176 | 581 | 0.42 | 0.78 | 0.24 | -0.03 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.45 | -47.37% | 0.02 | 233 | 509 | 0.35 | 0.48 | 0.34 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 85 | 0.39 | 0.20 | 0.23 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 20 | 1,092 | 0.55 | 0.06 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.01 | 0.02 | 0.00 | 11/5/2025 | 12/12/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.87 | -0.01 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.71 | -0.06 | 0.09 | -0.02 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 5 | 1,330 | 0.44 | -0.22 | 0.24 | -0.03 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.38 | +0.04 | +11.77% | 0.03 | 28 | 27 | 0.46 | -0.52 | 0.34 | -0.04 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 21.00 | 0.95 | 1.40 | 1.18 | 1.11 | -0.79 | -41.58% | 0.06 | 6 | 7 | 0.62 | -0.80 | 0.23 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 22.00 | 1.70 | 2.30 | 2.00 | % | 0.09 | 0 | 0 | 0.73 | -0.94 | 0.09 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 23.00 | 2.00 | 3.30 | 2.65 | % | 0.12 | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 24.00 | 3.50 | 5.10 | 4.30 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 25.00 | 4.60 | 6.10 | 5.35 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 26.00 | 5.60 | 6.40 | 6.00 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 27.00 | 6.20 | 7.40 | 6.80 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 28.00 | 7.20 | 8.40 | 7.80 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 29.00 | 8.20 | 9.40 | 8.80 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 30.00 | 9.40 | 10.40 | 9.90 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 31.00 | 10.20 | 12.10 | 11.15 | % | 0.36 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 32.00 | 11.20 | 12.50 | 11.85 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 33.00 | 12.20 | 13.50 | 12.85 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 34.00 | 13.20 | 14.50 | 13.85 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 35.00 | 14.20 | 15.50 | 14.85 | % | 0.42 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 36.00 | 15.20 | 16.50 | 15.85 | % | 0.44 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 37.00 | 16.20 | 17.50 | 16.85 | % | 0.46 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 38.00 | 17.40 | 18.60 | 18.00 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 39.00 | 18.20 | 19.50 | 18.85 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST |