Options Chain for LPL FINL HLDGS INC COM (LPLA) - $330.00 as of 2/13/2026 6:35:24 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 | 102.80 | 106.30 | 104.55 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 240.00 | 92.80 | 96.30 | 94.55 | 139.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 82.90 | 86.30 | 84.60 | 129.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 72.90 | 76.20 | 74.55 | 106.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 63.00 | 66.40 | 64.70 | % | 0.24 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 53.10 | 57.00 | 55.05 | 86.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.09 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 43.50 | 47.10 | 45.30 | % | 0.16 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.28 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 34.20 | 37.70 | 35.95 | 90.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | 0.90 | 0.01 | -0.38 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 25.00 | 28.20 | 26.60 | % | 0.09 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.48 | 2/13/2026 4:00:04 PM EST | |||
| 320.00 | 16.50 | 19.40 | 17.95 | 10.83 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.48 | 0.74 | 0.01 | -0.55 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 9.20 | 11.90 | 10.55 | 9.18 | +2.48 | +37.02% | 0.03 | 2 | 12 | 0.44 | 0.60 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 4.60 | 6.50 | 5.55 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | 0.40 | 0.02 | -0.55 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 350.00 | 2.10 | 3.60 | 2.85 | 2.45 | -0.92 | -27.30% | 0.01 | 1 | 16 | 0.44 | 0.24 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 0.70 | 1.50 | 1.10 | 1.10 | -0.10 | -8.34% | 0.00 | 21 | 168 | 0.43 | 0.14 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.66 | 0.06 | 0.01 | -0.19 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.95 | 0.02 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.06 | 0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.39 | +0.14 | +56.00% | 0.00 | 6 | 434 | 0.71 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 3.90 | 1.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 3.70 | 1.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.05 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.02 | 0.00 | -0.09 | 1/6/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 0.60 | 2.00 | 1.30 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.74 | -0.06 | 0.00 | -0.28 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 1.05 | 2.40 | 1.73 | 2.15 | +0.55 | +34.38% | 0.01 | 1 | 108 | 0.66 | -0.10 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 1.60 | 2.65 | 2.13 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.56 | -0.17 | 0.01 | -0.48 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 2.80 | 4.00 | 3.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.49 | -0.26 | 0.01 | -0.55 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 5.60 | 6.60 | 6.10 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.45 | -0.40 | 0.02 | -0.58 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 10.40 | 12.60 | 11.50 | 13.59 | +2.01 | +17.36% | 0.03 | 19 | 689 | 0.45 | -0.60 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 350.00 | 17.00 | 19.60 | 18.30 | 20.52 | +2.77 | +15.61% | 0.05 | 3 | 190 | 0.44 | -0.76 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 25.10 | 28.50 | 26.80 | 28.90 | 0.00 | 0.00% | 0.07 | 0 | 996 | 0.60 | -0.86 | 0.01 | -0.34 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 34.50 | 37.90 | 36.20 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.68 | -0.94 | 0.01 | -0.19 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 44.20 | 47.60 | 45.90 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.77 | -0.98 | 0.00 | -0.08 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 53.60 | 57.50 | 55.55 | 38.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 62.80 | 67.40 | 65.10 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 410.00 | 74.00 | 77.40 | 75.70 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 420.00 | 82.90 | 87.50 | 85.20 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 430.00 | 92.70 | 97.30 | 95.00 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 440.00 | 103.90 | 107.30 | 105.60 | 50.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 450.00 | 113.90 | 117.30 | 115.60 | 85.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 460.00 | 124.20 | 127.30 | 125.75 | 123.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 470.00 | 134.20 | 137.30 | 135.75 | 133.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 480.00 | 143.90 | 147.30 | 145.60 | 143.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 490.00 | 153.90 | 157.30 | 155.60 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 500.00 | 163.10 | 167.30 | 165.20 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 510.00 | 173.10 | 177.30 | 175.20 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |