Options Chain for LPL FINL HLDGS INC COM (LPLA) - $373.38 as of 12/26/2025 3:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 141.70 | 145.80 | 143.75 | % | 0.62 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 131.70 | 136.00 | 133.85 | % | 0.56 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 121.80 | 126.20 | 124.00 | % | 0.50 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 112.30 | 116.50 | 114.40 | % | 0.44 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 103.20 | 106.70 | 104.95 | % | 0.39 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 93.60 | 97.00 | 95.30 | % | 0.34 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 84.10 | 87.60 | 85.85 | % | 0.30 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 74.60 | 78.20 | 76.40 | % | 0.25 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 65.40 | 68.90 | 67.15 | % | 0.22 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 56.60 | 59.90 | 58.25 | % | 0.18 | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 48.50 | 51.40 | 49.95 | % | 0.15 | 0 | 0 | 0.39 | 0.82 | 0.00 | -0.16 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 40.20 | 42.90 | 41.55 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.17 | 12/26/2025 3:59:56 PM EST | |||
| 350.00 | 33.20 | 35.10 | 34.15 | % | 0.10 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.18 | 12/26/2025 3:59:56 PM EST | |||
| 360.00 | 27.10 | 28.50 | 27.80 | % | 0.08 | 0 | 0 | 0.34 | 0.64 | 0.01 | -0.19 | 12/26/2025 3:59:56 PM EST | |||
| 370.00 | 20.30 | 23.10 | 21.70 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.56 | 0.01 | -0.19 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 15.80 | 17.30 | 16.55 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.47 | 0.01 | -0.18 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 10.90 | 12.80 | 11.85 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.01 | -0.17 | 12/26/2025 3:59:56 PM EST | |||
| 400.00 | 7.90 | 8.90 | 8.40 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | 0.30 | 0.01 | -0.15 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 5.40 | 6.30 | 5.85 | 6.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.23 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 3.70 | 4.40 | 4.05 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.01 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 430.00 | 2.20 | 3.00 | 2.60 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 440.00 | 1.50 | 2.00 | 1.75 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 450.00 | 0.95 | 1.45 | 1.20 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 460.00 | 0.60 | 1.10 | 0.85 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 470.00 | 0.40 | 0.90 | 0.65 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 480.00 | 0.20 | 0.70 | 0.45 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 500.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 0.10 | 0.60 | 0.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 260.00 | 0.30 | 0.80 | 0.55 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 0.60 | 1.10 | 0.85 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 280.00 | 0.95 | 1.45 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 1.40 | 1.80 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 2.00 | 2.50 | 2.25 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.08 | 0.00 | -0.11 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 310.00 | 2.70 | 3.50 | 3.10 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 3.70 | 4.50 | 4.10 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.14 | 0.00 | -0.14 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 330.00 | 5.40 | 5.90 | 5.65 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.00 | -0.16 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 7.20 | 8.00 | 7.60 | 7.60 | -0.70 | -8.44% | 0.02 | 1 | 1 | 0.36 | -0.23 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 350.00 | 9.80 | 10.40 | 10.10 | 10.30 | % | 0.03 | 7 | 0 | 0.35 | -0.29 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 360.00 | 12.90 | 14.20 | 13.55 | % | 0.04 | 0 | 0 | 0.34 | -0.36 | 0.01 | -0.19 | 12/26/2025 3:59:56 PM EST | |||
| 370.00 | 16.90 | 17.90 | 17.40 | % | 0.05 | 0 | 0 | 0.33 | -0.44 | 0.01 | -0.19 | 12/26/2025 3:59:56 PM EST | |||
| 380.00 | 21.40 | 23.10 | 22.25 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.18 | 12/26/2025 3:59:56 PM EST | |||
| 390.00 | 27.20 | 28.80 | 28.00 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.01 | -0.17 | 12/26/2025 3:59:56 PM EST | |||
| 400.00 | 33.20 | 36.10 | 34.65 | % | 0.09 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.15 | 12/26/2025 3:59:56 PM EST | |||
| 410.00 | 39.90 | 42.90 | 41.40 | % | 0.10 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 420.00 | 48.30 | 51.20 | 49.75 | % | 0.12 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 430.00 | 57.40 | 60.30 | 58.85 | % | 0.14 | 0 | 0 | 0.34 | -0.87 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 440.00 | 66.20 | 69.70 | 67.95 | % | 0.15 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 450.00 | 75.90 | 80.10 | 78.00 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 460.00 | 85.80 | 90.00 | 87.90 | % | 0.19 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 470.00 | 95.80 | 100.00 | 97.90 | % | 0.21 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 480.00 | 105.90 | 109.90 | 107.90 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 490.00 | 115.80 | 120.00 | 117.90 | % | 0.24 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 500.00 | 125.80 | 130.00 | 127.90 | % | 0.26 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 510.00 | 135.80 | 140.00 | 137.90 | % | 0.27 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST |