Options Chain for LPL FINL HLDGS INC COM (LPLA) - $377.00 as of 12/15/2025 8:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 201.20 | 205.50 | 203.35 | % | 1.20 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 175.00 | 196.00 | 200.40 | 198.20 | % | 1.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 180.00 | 191.00 | 195.60 | 193.30 | 197.65 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 10:59:08 AM EST |
| 185.00 | 186.20 | 190.20 | 188.20 | % | 1.02 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 190.00 | 181.30 | 185.80 | 183.55 | % | 0.97 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 195.00 | 176.30 | 180.80 | 178.55 | 141.50 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 10:59:08 AM EST |
| 200.00 | 171.10 | 175.70 | 173.40 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 210.00 | 161.40 | 165.40 | 163.40 | 162.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:59:08 AM EST |
| 220.00 | 151.50 | 155.80 | 153.65 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 230.00 | 141.50 | 146.00 | 143.75 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 240.00 | 131.50 | 135.70 | 133.60 | 132.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:59:08 AM EST |
| 250.00 | 121.60 | 125.90 | 123.75 | 126.50 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 260.00 | 111.70 | 116.10 | 113.90 | 115.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:59:08 AM EST |
| 270.00 | 101.80 | 106.10 | 103.95 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 280.00 | 92.00 | 96.10 | 94.05 | 90.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 12/15/2025 10:59:08 AM EST |
| 290.00 | 82.00 | 86.10 | 84.05 | 57.40 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.62 | 1.00 | 0.00 | -0.05 | 9/19/2025 | 12/15/2025 10:59:08 AM EST |
| 300.00 | 72.50 | 76.00 | 74.25 | 59.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.06 | 11/26/2025 | 12/15/2025 10:59:08 AM EST |
| 310.00 | 63.00 | 66.50 | 64.75 | 42.80 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.52 | 0.98 | 0.00 | -0.07 | 9/19/2025 | 12/15/2025 10:59:08 AM EST |
| 320.00 | 53.50 | 56.90 | 55.20 | 61.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.47 | 0.95 | 0.00 | -0.10 | 12/9/2025 | 12/15/2025 10:59:08 AM EST |
| 330.00 | 44.00 | 47.70 | 45.85 | 53.23 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.44 | 0.91 | 0.00 | -0.13 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 340.00 | 35.50 | 38.60 | 37.05 | 33.60 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.34 | 0.85 | 0.01 | -0.16 | 11/18/2025 | 12/15/2025 10:59:08 AM EST |
| 350.00 | 27.00 | 30.60 | 28.80 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.34 | 0.78 | 0.01 | -0.19 | 12/9/2025 | 12/15/2025 10:59:08 AM EST |
| 360.00 | 19.50 | 22.70 | 21.10 | 31.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.32 | 0.67 | 0.01 | -0.21 | 12/10/2025 | 12/15/2025 10:59:08 AM EST |
| 370.00 | 13.50 | 16.60 | 15.05 | 22.94 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.32 | 0.55 | 0.01 | -0.22 | 12/10/2025 | 12/15/2025 10:59:08 AM EST |
| 380.00 | 8.70 | 10.60 | 9.65 | 17.50 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.29 | 0.42 | 0.01 | -0.21 | 12/11/2025 | 12/15/2025 10:59:08 AM EST |
| 390.00 | 5.20 | 6.50 | 5.85 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.28 | 0.30 | 0.01 | -0.19 | 12/11/2025 | 12/15/2025 10:59:08 AM EST |
| 400.00 | 1.80 | 4.20 | 3.00 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.29 | 0.21 | 0.01 | -0.16 | 12/11/2025 | 12/15/2025 10:59:08 AM EST |
| 410.00 | 1.55 | 3.60 | 2.58 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.31 | 0.15 | 0.01 | -0.13 | 12/10/2025 | 12/15/2025 10:59:08 AM EST |
| 420.00 | 0.60 | 5.00 | 2.80 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.35 | 0.10 | 0.01 | -0.10 | 12/11/2025 | 12/15/2025 10:59:08 AM EST |
| 430.00 | 0.40 | 0.75 | 0.58 | 0.75 | +0.15 | +25.00% | 0.00 | 2 | 15 | 0.34 | 0.07 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 10:59:08 AM EST |
| 440.00 | 0.00 | 4.50 | 2.25 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.03 | 0.00 | -0.04 | 8/4/2025 | 12/15/2025 10:59:08 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | 0.02 | 0.00 | -0.03 | 9/19/2025 | 12/15/2025 10:59:08 AM EST |
| 460.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.01 | 0.00 | -0.02 | 9/24/2025 | 12/15/2025 10:59:08 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:59:08 AM EST |
| 490.00 | 0.00 | 4.60 | 2.30 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:59:08 AM EST |
| 500.00 | 0.00 | 4.60 | 2.30 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:59:08 AM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 10:59:08 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 540.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 10:59:08 AM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 10:59:08 AM EST |
| 195.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 10:59:08 AM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 10:59:08 AM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/15/2025 10:59:08 AM EST |
| 220.00 | 0.00 | 2.85 | 1.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/15/2025 10:59:08 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/15/2025 10:59:08 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 10:59:08 AM EST |
| 250.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 10:59:08 AM EST |
| 260.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 10:59:08 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 11.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 12/15/2025 10:59:08 AM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.00 | 0.00 | -0.05 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 300.00 | 0.00 | 3.10 | 1.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.60 | -0.01 | 0.00 | -0.06 | 11/11/2025 | 12/15/2025 10:59:08 AM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.61 | -0.02 | 0.00 | -0.07 | 11/25/2025 | 12/15/2025 10:59:08 AM EST |
| 320.00 | 0.05 | 4.80 | 2.43 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.37 | -0.05 | 0.00 | -0.10 | 12/1/2025 | 12/15/2025 10:59:08 AM EST |
| 330.00 | 0.75 | 3.80 | 2.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,227 | 0.35 | -0.09 | 0.00 | -0.13 | 12/12/2025 | 12/15/2025 10:59:08 AM EST |
| 340.00 | 1.50 | 4.10 | 2.80 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.30 | -0.15 | 0.01 | -0.16 | 12/12/2025 | 12/15/2025 10:59:08 AM EST |
| 350.00 | 3.60 | 5.30 | 4.45 | 3.83 | +0.63 | +19.69% | 0.01 | 6 | 171 | 0.31 | -0.22 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 10:59:08 AM EST |
| 360.00 | 6.70 | 8.50 | 7.60 | 7.70 | +2.65 | +52.48% | 0.02 | 9 | 580 | 0.30 | -0.33 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 10:59:08 AM EST |
| 370.00 | 10.00 | 11.50 | 10.75 | 8.40 | +0.85 | +11.26% | 0.03 | 2 | 545 | 0.28 | -0.45 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 10:59:08 AM EST |
| 380.00 | 14.80 | 17.80 | 16.30 | 16.28 | +3.98 | +32.36% | 0.04 | 1 | 18 | 0.28 | -0.58 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 10:59:08 AM EST |
| 390.00 | 21.00 | 24.30 | 22.65 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | -0.70 | 0.01 | -0.19 | 11/5/2025 | 12/15/2025 10:59:08 AM EST |
| 400.00 | 28.60 | 31.90 | 30.25 | 62.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.27 | -0.79 | 0.01 | -0.16 | 9/5/2025 | 12/15/2025 10:59:08 AM EST |
| 410.00 | 36.30 | 40.30 | 38.30 | % | 0.09 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.13 | 12/15/2025 10:59:08 AM EST | |||
| 420.00 | 46.30 | 50.00 | 48.15 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.10 | 12/15/2025 10:59:08 AM EST | |||
| 430.00 | 55.80 | 59.50 | 57.65 | % | 0.13 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.08 | 12/15/2025 10:59:08 AM EST | |||
| 440.00 | 66.00 | 69.50 | 67.75 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.04 | 12/15/2025 10:59:08 AM EST | |||
| 450.00 | 75.20 | 79.50 | 77.35 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 12/15/2025 10:59:08 AM EST | |||
| 460.00 | 85.10 | 89.50 | 87.30 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 12/15/2025 10:59:08 AM EST | |||
| 470.00 | 95.30 | 99.50 | 97.40 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 12/15/2025 10:59:08 AM EST | |||
| 480.00 | 105.10 | 109.50 | 107.30 | 86.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 490.00 | 115.20 | 119.50 | 117.35 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 500.00 | 125.10 | 129.50 | 127.30 | 173.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 10:59:08 AM EST |
| 510.00 | 135.10 | 139.50 | 137.30 | 116.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 520.00 | 145.30 | 149.50 | 147.40 | 126.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 10:59:08 AM EST |
| 530.00 | 155.10 | 159.50 | 157.30 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST | |||
| 540.00 | 165.50 | 169.50 | 167.50 | 177.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 10:59:08 AM EST |
| 560.00 | 185.10 | 189.50 | 187.30 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:08 AM EST |