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 |