Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.21 as of 2/2/2026 8:25:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.25 | 2.00 | 1.63 | 2.00 | 0.00 | 0.00% | 3.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 1.00 | 0.80 | 1.50 | 1.15 | 1.47 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 1.50 | 0.30 | 1.00 | 0.65 | 1.14 | 0.00 | 0.00% | 0.43 | 0 | 1 | 8.06 | 1.00 | 0.02 | 0.00 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 27 | 2.22 | 0.76 | 1.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 1.28 | 0.15 | 0.84 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 2.11 | 0.01 | 0.07 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 366 | 3.36 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 48 | 7.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.96 | -0.24 | 1.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 2.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.16 | 0 | 354 | 1.97 | -0.85 | 0.84 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 3.00 | 0.50 | 1.25 | 0.88 | 0.69 | 0.00 | 0.00% | 0.29 | 0 | 63 | 4.27 | -0.99 | 0.07 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 3.50 | 1.00 | 1.75 | 1.38 | 1.27 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 4.00 | 1.50 | 2.25 | 1.88 | 1.73 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 4.50 | 2.00 | 2.70 | 2.35 | 1.73 | 0.00 | 0.00% | 0.52 | 0 | 2 | 6.13 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 5.00 | 2.40 | 3.40 | 2.90 | 2.77 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 5.50 | 2.90 | 3.90 | 3.40 | 3.11 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 6.00 | 3.40 | 4.40 | 3.90 | % | 0.65 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |