Options Chain for LPL FINL HLDGS INC COM (LPLA) - $279.54 as of 10/30/2026 6:28:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 147.30 | 150.90 | 149.10 | % | 1.10 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 140.00 | 142.40 | 146.10 | 144.25 | % | 1.03 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 137.40 | 141.10 | 139.25 | % | 0.96 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 132.40 | 136.20 | 134.30 | % | 0.90 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 155.00 | 127.50 | 131.20 | 129.35 | % | 0.83 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 160.00 | 122.50 | 126.20 | 124.35 | 179.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/30/2026 3:59:57 PM EST |
| 165.00 | 117.50 | 121.50 | 119.50 | 174.50 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 10/30/2026 3:59:57 PM EST |
| 170.00 | 112.60 | 116.30 | 114.45 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 175.00 | 107.60 | 111.60 | 109.60 | % | 0.63 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 180.00 | 102.70 | 106.40 | 104.55 | 101.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 10/30/2026 3:59:57 PM EST |
| 185.00 | 97.70 | 101.50 | 99.60 | % | 0.54 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 190.00 | 93.00 | 96.50 | 94.75 | 128.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.03 | 3/31/2026 | 10/30/2026 3:59:57 PM EST |
| 195.00 | 88.00 | 91.20 | 89.60 | % | 0.46 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 200.00 | 83.10 | 86.30 | 84.70 | 176.61 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.67 | 0.97 | 0.00 | -0.05 | 8/13/2026 | 10/30/2026 3:59:57 PM EST |
| 210.00 | 73.50 | 76.70 | 75.10 | 154.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.62 | 0.95 | 0.00 | -0.08 | 8/5/2026 | 10/30/2026 3:59:57 PM EST |
| 220.00 | 64.60 | 67.30 | 65.95 | 65.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.40 | 0.93 | 0.00 | -0.09 | 6/26/2026 | 10/30/2026 3:59:57 PM EST |
| 230.00 | 55.50 | 58.30 | 56.90 | 57.61 | -18.69 | -24.50% | 0.25 | 1 | 1 | 0.44 | 0.90 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 240.00 | 46.70 | 49.80 | 48.25 | 42.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.44 | 0.86 | 0.00 | -0.14 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 250.00 | 38.00 | 40.80 | 39.40 | 36.57 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.41 | 0.81 | 0.01 | -0.15 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 260.00 | 30.30 | 33.10 | 31.70 | 29.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.40 | 0.74 | 0.01 | -0.17 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 270.00 | 23.10 | 27.00 | 25.05 | 25.65 | +5.85 | +29.55% | 0.09 | 1 | 8 | 0.40 | 0.67 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 280.00 | 18.00 | 21.10 | 19.55 | 20.00 | +4.90 | +32.45% | 0.07 | 2 | 303 | 0.41 | 0.58 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 290.00 | 13.00 | 16.20 | 14.60 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.40 | 0.49 | 0.01 | -0.18 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 300.00 | 8.60 | 11.10 | 9.85 | 9.74 | +1.99 | +25.68% | 0.03 | 12 | 46 | 0.38 | 0.39 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 310.00 | 5.50 | 8.60 | 7.05 | 6.00 | +0.80 | +15.39% | 0.02 | 1 | 4 | 0.38 | 0.29 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 320.00 | 3.20 | 6.10 | 4.65 | 5.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | 0.21 | 0.01 | -0.12 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 330.00 | 1.70 | 4.00 | 2.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.36 | 0.14 | 0.01 | -0.09 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 340.00 | 0.15 | 3.70 | 1.93 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | 0.09 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 350.00 | 0.50 | 2.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.36 | 0.06 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 360.00 | 0.20 | 2.95 | 1.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.03 | 0.00 | -0.03 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/30/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.60 | 1.30 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/30/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 10/30/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.02 | 10/30/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.81 | -0.01 | 0.00 | -0.03 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.75 | -0.02 | 0.00 | -0.04 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.71 | -0.03 | 0.00 | -0.05 | 5/13/2026 | 10/30/2026 3:59:57 PM EST |
| 210.00 | 0.10 | 3.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.05 | 0.00 | -0.08 | 8/3/2026 | 10/30/2026 3:59:57 PM EST |
| 220.00 | 0.95 | 3.40 | 2.18 | 1.65 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.53 | -0.07 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 230.00 | 1.80 | 2.95 | 2.38 | 1.85 | -0.84 | -31.23% | 0.01 | 3 | 53 | 0.48 | -0.10 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 240.00 | 2.45 | 4.40 | 3.43 | 3.75 | 0.00 | 0.00% | 0.01 | 1 | 63 | 0.46 | -0.14 | 0.00 | -0.14 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 250.00 | 4.40 | 6.20 | 5.30 | 4.80 | -0.65 | -11.93% | 0.02 | 3 | 72 | 0.45 | -0.19 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 260.00 | 6.50 | 8.70 | 7.60 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.44 | -0.26 | 0.01 | -0.17 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 270.00 | 8.90 | 11.50 | 10.20 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.41 | -0.33 | 0.01 | -0.18 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 280.00 | 13.10 | 16.20 | 14.65 | 14.96 | +0.54 | +3.75% | 0.05 | 2 | 27 | 0.42 | -0.42 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 290.00 | 17.50 | 20.20 | 18.85 | 18.40 | -8.21 | -30.86% | 0.07 | 5 | 71 | 0.39 | -0.51 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 300.00 | 23.50 | 26.90 | 25.20 | 26.39 | +0.72 | +2.81% | 0.08 | 2 | 28 | 0.40 | -0.61 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 310.00 | 31.20 | 33.50 | 32.35 | 14.07 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.40 | -0.70 | 0.01 | -0.14 | 9/21/2026 | 10/30/2026 3:59:57 PM EST |
| 320.00 | 39.00 | 41.50 | 40.25 | 50.68 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.41 | -0.79 | 0.01 | -0.12 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 330.00 | 46.60 | 50.30 | 48.45 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.42 | -0.86 | 0.01 | -0.09 | 7/15/2026 | 10/30/2026 3:59:57 PM EST |
| 340.00 | 56.00 | 59.40 | 57.70 | 25.74 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.49 | -0.91 | 0.00 | -0.06 | 7/31/2026 | 10/30/2026 3:59:57 PM EST |
| 350.00 | 65.50 | 68.70 | 67.10 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.52 | -0.94 | 0.00 | -0.04 | 9/9/2026 | 10/30/2026 3:59:57 PM EST |
| 360.00 | 75.20 | 78.50 | 76.85 | 52.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.55 | -0.97 | 0.00 | -0.03 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 370.00 | 84.60 | 88.30 | 86.45 | 30.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 10/30/2026 3:59:57 PM EST |
| 380.00 | 94.30 | 98.70 | 96.50 | 36.42 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 10/30/2026 3:59:57 PM EST |
| 390.00 | 104.50 | 108.30 | 106.40 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 400.00 | 114.60 | 118.40 | 116.50 | 119.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 10/30/2026 3:59:57 PM EST |
| 410.00 | 124.60 | 128.40 | 126.50 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 420.00 | 134.60 | 138.40 | 136.50 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 430.00 | 144.60 | 148.40 | 146.50 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 440.00 | 154.60 | 158.40 | 156.50 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 450.00 | 164.60 | 168.40 | 166.50 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 460.00 | 174.60 | 178.40 | 176.50 | 109.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:57 PM EST |
| 470.00 | 184.60 | 188.40 | 186.50 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 480.00 | 194.60 | 198.40 | 196.50 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 490.00 | 204.60 | 208.40 | 206.50 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 500.00 | 214.60 | 218.40 | 216.50 | 171.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:57 PM EST |
| 520.00 | 234.60 | 238.40 | 236.50 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 540.00 | 254.60 | 258.40 | 256.50 | 189.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:57 PM EST |
| 560.00 | 274.60 | 278.40 | 276.50 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |