Options Chain for LPL FINL HLDGS INC COM (LPLA) - $305.80 as of 10/1/2026 6:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 121.00 | 125.40 | 123.20 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 195.00 | 116.00 | 120.60 | 118.30 | % | 0.61 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 200.00 | 111.20 | 115.70 | 113.45 | % | 0.57 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 210.00 | 101.50 | 106.00 | 103.75 | % | 0.49 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 220.00 | 92.50 | 95.50 | 94.00 | % | 0.43 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 10/1/2026 4:00:04 PM EST | |||
| 230.00 | 83.00 | 85.90 | 84.45 | % | 0.37 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.07 | 10/1/2026 4:00:04 PM EST | |||
| 240.00 | 73.50 | 76.50 | 75.00 | % | 0.31 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.10 | 10/1/2026 4:00:04 PM EST | |||
| 250.00 | 64.00 | 67.50 | 65.75 | % | 0.26 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.11 | 10/1/2026 4:00:04 PM EST | |||
| 260.00 | 55.00 | 58.70 | 56.85 | % | 0.22 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.14 | 10/1/2026 4:00:04 PM EST | |||
| 270.00 | 47.00 | 50.40 | 48.70 | % | 0.18 | 0 | 0 | 0.46 | 0.83 | 0.00 | -0.16 | 10/1/2026 4:00:04 PM EST | |||
| 280.00 | 39.50 | 42.20 | 40.85 | 36.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | 0.78 | 0.01 | -0.18 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 290.00 | 32.30 | 34.90 | 33.60 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.20 | 10/1/2026 4:00:04 PM EST | |||
| 300.00 | 25.60 | 27.90 | 26.75 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.64 | 0.01 | -0.21 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 310.00 | 19.40 | 23.40 | 21.40 | 23.66 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | 0.56 | 0.01 | -0.22 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 320.00 | 14.00 | 18.00 | 16.00 | 18.56 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.48 | 0.01 | -0.21 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 330.00 | 10.10 | 13.40 | 11.75 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.39 | 0.40 | 0.01 | -0.20 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 340.00 | 7.20 | 9.90 | 8.55 | 7.00 | -1.10 | -13.58% | 0.03 | 1 | 1 | 0.39 | 0.32 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 350.00 | 4.80 | 7.80 | 6.30 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | 0.25 | 0.01 | -0.16 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 360.00 | 2.00 | 6.00 | 4.00 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.19 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 370.00 | 0.50 | 4.40 | 2.45 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | 0.14 | 0.00 | -0.10 | 9/18/2026 | 10/1/2026 4:00:04 PM EST |
| 380.00 | 0.15 | 3.80 | 1.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.09 | 0.00 | -0.08 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 390.00 | 0.75 | 3.00 | 1.88 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.07 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 400.00 | 0.05 | 1.80 | 0.93 | 11.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.00 | -0.04 | 8/21/2026 | 10/1/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.02 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 1.45 | 0.73 | 0.20 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST | |
| 480.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 10/1/2026 4:00:04 PM EST | |||
| 230.00 | 0.15 | 2.75 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.04 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 240.00 | 0.15 | 3.40 | 1.78 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.10 | 10/1/2026 4:00:04 PM EST | |||
| 250.00 | 0.90 | 4.60 | 2.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.09 | 0.00 | -0.11 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 260.00 | 1.50 | 5.00 | 3.25 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.13 | 0.00 | -0.14 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 3.10 | 7.30 | 5.20 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.46 | -0.17 | 0.00 | -0.16 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 280.00 | 6.30 | 9.40 | 7.85 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.47 | -0.22 | 0.01 | -0.18 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 290.00 | 9.40 | 11.50 | 10.45 | 9.80 | -2.20 | -18.34% | 0.04 | 2 | 31 | 0.45 | -0.29 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 300.00 | 12.10 | 14.60 | 13.35 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.43 | -0.36 | 0.01 | -0.21 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 310.00 | 16.50 | 18.50 | 17.50 | 20.95 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | -0.44 | 0.01 | -0.22 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 320.00 | 20.90 | 23.60 | 22.25 | 26.50 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.41 | -0.52 | 0.01 | -0.21 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 330.00 | 27.30 | 29.60 | 28.45 | 33.17 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.41 | -0.60 | 0.01 | -0.20 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 340.00 | 34.30 | 36.80 | 35.55 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.18 | 10/1/2026 4:00:04 PM EST | |||
| 350.00 | 41.40 | 44.00 | 42.70 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.16 | 10/1/2026 4:00:04 PM EST | |||
| 360.00 | 48.90 | 52.40 | 50.65 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.81 | 0.01 | -0.13 | 8/26/2026 | 10/1/2026 4:00:04 PM EST |
| 370.00 | 57.60 | 61.00 | 59.30 | % | 0.16 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.10 | 10/1/2026 4:00:04 PM EST | |||
| 380.00 | 67.00 | 70.50 | 68.75 | % | 0.18 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.08 | 10/1/2026 4:00:04 PM EST | |||
| 390.00 | 76.50 | 80.00 | 78.25 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 400.00 | 85.80 | 90.20 | 88.00 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 410.00 | 95.80 | 100.20 | 98.00 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 420.00 | 105.80 | 110.20 | 108.00 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 430.00 | 115.80 | 120.20 | 118.00 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 440.00 | 125.80 | 130.20 | 128.00 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 450.00 | 135.80 | 140.20 | 138.00 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 460.00 | 146.20 | 149.90 | 148.05 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 470.00 | 156.20 | 159.90 | 158.05 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 480.00 | 166.20 | 169.90 | 168.05 | 129.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:04 PM EST |
| 490.00 | 175.80 | 180.20 | 178.00 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 500.00 | 185.80 | 190.20 | 188.00 | 150.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:04 PM EST |