Options Chain for LOANDEPOT INC COM CL A (LDI) - $4.44 as of 9/16/2025 8:56:04 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 | 3.80 | 4.10 | 3.95 | 4.00 | +0.17 | +4.44% | 7.90 | 2 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 1.00 | 3.00 | 3.60 | 3.30 | 3.44 | -0.06 | -1.72% | 3.30 | 1 | 1,534 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 1.50 | 2.75 | 3.00 | 2.88 | 2.85 | +0.04 | +1.43% | 1.92 | 8 | 505 | 7.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 2.00 | 2.40 | 2.50 | 2.45 | 2.55 | +0.01 | +0.40% | 1.23 | 3 | 2,577 | 5.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 2.50 | 1.90 | 2.00 | 1.95 | 1.75 | -0.23 | -11.62% | 0.78 | 132 | 4,385 | 4.31 | 0.99 | 0.03 | -0.01 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 3.00 | 1.40 | 1.50 | 1.45 | 1.50 | -0.03 | -1.97% | 0.48 | 548 | 1,598 | 3.15 | 0.94 | 0.09 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 3.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.07 | -6.55% | 0.29 | 447 | 5,763 | 2.67 | 0.86 | 0.19 | -0.05 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 4.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.15 | -20.00% | 0.16 | 1,770 | 10,689 | 2.30 | 0.72 | 0.32 | -0.06 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 4.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.10 | -20.00% | 0.08 | 4,117 | 6,312 | 2.46 | 0.53 | 0.37 | -0.07 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.09 | -25.72% | 0.06 | 7,592 | 16,560 | 2.94 | 0.37 | 0.34 | -0.07 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 0.03 | 1,750 | 2,068 | 3.05 | 0.25 | 0.28 | -0.06 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.02 | 514 | 2,358 | 3.25 | 0.17 | 0.21 | -0.05 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.02 | 177 | 920 | 3.24 | 0.12 | 0.16 | -0.04 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 295 | 725 | 3.66 | 0.07 | 0.11 | -0.03 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 846 | 904 | 3.70 | 0.05 | 0.08 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.04 | 696 | 714 | 4.03 | 0.03 | 0.05 | -0.01 | 9/16/2025 | 9/16/2025 4:00:02 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 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.06 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.07 | 53 | 2,782 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 51 | 2,307 | 4.57 | -0.01 | 0.03 | -0.01 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 98 | 2,296 | 3.36 | -0.06 | 0.09 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 509 | 2,333 | 2.60 | -0.14 | 0.19 | -0.05 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.01 | +6.25% | 0.04 | 1,434 | 2,315 | 2.33 | -0.28 | 0.32 | -0.06 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 4.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.06 | -12.50% | 0.10 | 1,490 | 1,569 | 2.65 | -0.47 | 0.37 | -0.07 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 5.00 | 0.80 | 0.85 | 0.83 | 0.77 | -0.07 | -8.34% | 0.17 | 545 | 459 | 2.81 | -0.63 | 0.34 | -0.07 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 5.50 | 1.20 | 1.30 | 1.25 | 1.23 | -0.06 | -4.66% | 0.23 | 10 | 7 | 3.25 | -0.75 | 0.28 | -0.06 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 6.00 | 1.65 | 1.75 | 1.70 | 1.65 | -0.08 | -4.63% | 0.28 | 6 | 1 | 3.50 | -0.83 | 0.21 | -0.05 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 6.50 | 2.00 | 2.20 | 2.10 | % | 0.32 | 0 | 0 | 4.21 | -0.88 | 0.16 | -0.04 | 9/16/2025 4:00:02 PM EST | |||
| 7.00 | 2.60 | 2.70 | 2.65 | % | 0.38 | 0 | 0 | 3.99 | -0.93 | 0.11 | -0.03 | 9/16/2025 4:00:02 PM EST | |||
| 7.50 | 3.00 | 3.20 | 3.10 | 3.00 | -0.50 | -14.29% | 0.41 | 21 | 73 | 5.00 | -0.95 | 0.08 | -0.02 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 8.00 | 3.50 | 3.70 | 3.60 | 3.58 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.39 | -0.97 | 0.05 | -0.01 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |