Options Chain for LOANDEPOT INC COM CL A (LDI) - $2.23 as of 12/18/2025 2:33:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.75 | 1.95 | 1.85 | 1.80 | -0.12 | -6.25% | 3.70 | 253 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 1.00 | 0.95 | 1.45 | 1.20 | 1.29 | 0.00 | 0.00% | 1.20 | 0 | 872 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:54 PM EST |
| 1.50 | 0.75 | 0.90 | 0.83 | 0.95 | +0.15 | +18.75% | 0.55 | 6 | 716 | 8.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 2.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.12 | 0 | 3,247 | 4.00 | 0.98 | 0.24 | 0.00 | 12/17/2025 | 12/18/2025 12:58:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 63 | 3,135 | 2.16 | 0.17 | 1.53 | -0.01 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 4,674 | 4.39 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,578 | 5.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,601 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,281 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 14,489 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,719 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 12:58:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,655 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.50 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/18/2025 12:58:54 PM EST |
| 1.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:54 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.17 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,511 | 3.45 | -0.02 | 0.24 | 0.00 | 11/25/2025 | 12/18/2025 12:58:54 PM EST |
| 2.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.06 | -23.08% | 0.08 | 12 | 1,663 | 2.80 | -0.83 | 1.53 | -0.01 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 3.00 | 0.60 | 1.05 | 0.83 | 0.60 | 0.00 | 0.00% | 0.28 | 0 | 958 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:54 PM EST |
| 3.50 | 0.85 | 1.55 | 1.20 | 1.20 | +0.02 | +1.70% | 0.34 | 6 | 300 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:54 PM EST |
| 4.00 | 1.35 | 2.05 | 1.70 | 1.42 | 0.00 | 0.00% | 0.42 | 0 | 114 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:54 PM EST |
| 4.50 | 1.85 | 2.55 | 2.20 | 2.05 | 0.00 | 0.00% | 0.49 | 0 | 31 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 12:58:54 PM EST |
| 5.00 | 2.20 | 3.20 | 2.70 | 2.79 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:54 PM EST |
| 5.50 | 2.70 | 3.70 | 3.20 | 2.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/18/2025 12:58:54 PM EST |
| 7.50 | 4.70 | 5.70 | 5.20 | 4.80 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 12:58:54 PM EST |