Options Chain for OPEN LENDING CORP COM (LPRO) - $1.81 as of 10/29/2025 8:58:01 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 | 1.00 | 1.70 | 1.35 | 1.35 | 0.00 | 0.00% | 2.70 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/29/2025 4:00:02 PM EST |
| 1.00 | 0.50 | 1.25 | 0.88 | 1.21 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.28 | 0.97 | 0.11 | 0.00 | 8/22/2025 | 10/29/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.63 | 0.78 | 0.50 | 0.00 | 9/2/2025 | 10/29/2025 4:00:02 PM EST |
| 2.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.01 | -5.27% | 0.09 | 4 | 66 | 1.30 | 0.47 | 0.65 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8,279 | 1.59 | 0.23 | 0.48 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 989 | 3.82 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 307 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.08 | 260 | 898 | 2.17 | -0.03 | 0.11 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.71 | -0.22 | 0.50 | 0.00 | 6/20/2025 | 10/29/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.40 | -0.53 | 0.65 | -0.01 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 2.50 | 0.35 | 1.05 | 0.70 | 0.80 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.12 | -0.77 | 0.48 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 5.00 | 2.60 | 3.60 | 3.10 | 3.54 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.12 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 5.20 | 6.20 | 5.70 | 5.40 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 7.70 | 8.70 | 8.20 | % | 0.82 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.50 | 10.20 | 11.20 | 10.70 | % | 0.86 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |