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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 113.80 | 117.20 | 115.50 | % | 0.53 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 230.00 | 104.00 | 107.50 | 105.75 | % | 0.46 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 240.00 | 94.20 | 97.80 | 96.00 | % | 0.40 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.11 | 2/13/2026 4:00:04 PM EST | |||
| 250.00 | 84.60 | 88.20 | 86.40 | % | 0.35 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.12 | 2/13/2026 4:00:04 PM EST | |||
| 260.00 | 75.30 | 78.60 | 76.95 | % | 0.30 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.15 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 66.10 | 69.20 | 67.65 | % | 0.25 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.17 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 57.00 | 60.60 | 58.80 | % | 0.21 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.20 | 2/13/2026 4:00:04 PM EST | |||
| 290.00 | 48.50 | 51.80 | 50.15 | % | 0.17 | 0 | 0 | 0.50 | 0.84 | 0.00 | -0.22 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 40.20 | 43.60 | 41.90 | % | 0.14 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.23 | 2/13/2026 4:00:04 PM EST | |||
| 310.00 | 33.10 | 36.60 | 34.85 | % | 0.11 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.25 | 2/13/2026 4:00:04 PM EST | |||
| 320.00 | 27.20 | 29.10 | 28.15 | 28.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | 0.66 | 0.01 | -0.26 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 21.20 | 23.00 | 22.10 | 44.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.47 | 0.57 | 0.01 | -0.27 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 15.90 | 17.20 | 16.55 | 16.30 | +0.72 | +4.63% | 0.05 | 1 | 3 | 0.45 | 0.48 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 350.00 | 11.10 | 12.60 | 11.85 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.43 | 0.40 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 6.80 | 9.60 | 8.20 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.42 | 0.32 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 4.90 | 6.70 | 5.80 | 5.41 | -0.64 | -10.58% | 0.02 | 5 | 37 | 0.42 | 0.25 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 2.35 | 4.60 | 3.48 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.40 | 0.19 | 0.01 | -0.17 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 1.50 | 3.30 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | 0.14 | 0.01 | -0.14 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 0.90 | 2.60 | 1.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.11 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 410.00 | 0.10 | 3.50 | 1.80 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.09 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 4.10 | 2.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.05 | 0.00 | -0.07 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 3.20 | 1.60 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.04 | 0.00 | -0.05 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 480.00 | 0.30 | 5.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 490.00 | 0.10 | 4.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 500.00 | 0.20 | 4.80 | 2.50 | 0.40 | +0.20 | +100.00% | 0.01 | 19 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 240.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.11 | 2/13/2026 4:00:04 PM EST | |||
| 250.00 | 1.10 | 2.60 | 1.85 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.05 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 0.65 | 3.40 | 2.03 | 2.45 | -0.69 | -21.98% | 0.01 | 19 | 81 | 0.58 | -0.07 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 2.05 | 3.70 | 2.88 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.09 | 0.00 | -0.17 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 1.85 | 4.60 | 3.23 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.00 | -0.20 | 2/13/2026 4:00:04 PM EST | |||
| 290.00 | 3.30 | 5.90 | 4.60 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.00 | -0.22 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 6.20 | 7.60 | 6.90 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.51 | -0.21 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 8.20 | 10.30 | 9.25 | 10.30 | +7.30 | +243.34% | 0.03 | 15 | 1 | 0.49 | -0.27 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 11.30 | 13.80 | 12.55 | 12.30 | -1.20 | -8.89% | 0.04 | 26 | 83 | 0.48 | -0.34 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 14.80 | 18.50 | 16.65 | 11.14 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.47 | -0.43 | 0.01 | -0.27 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 19.20 | 22.60 | 20.90 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.44 | -0.52 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 350.00 | 25.70 | 28.50 | 27.10 | 28.10 | -6.70 | -19.26% | 0.08 | 2 | 37 | 0.44 | -0.60 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 31.70 | 34.90 | 33.30 | 33.70 | +17.20 | +104.25% | 0.09 | 25 | 6 | 0.42 | -0.68 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 39.10 | 42.20 | 40.65 | 18.85 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.41 | -0.75 | 0.01 | -0.20 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 47.20 | 50.50 | 48.85 | % | 0.13 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.17 | 2/13/2026 4:00:04 PM EST | |||
| 390.00 | 55.60 | 59.30 | 57.45 | % | 0.15 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.14 | 2/13/2026 4:00:04 PM EST | |||
| 400.00 | 65.00 | 68.50 | 66.75 | % | 0.17 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.12 | 2/13/2026 4:00:04 PM EST | |||
| 410.00 | 74.50 | 78.00 | 76.25 | % | 0.19 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.09 | 2/13/2026 4:00:04 PM EST | |||
| 420.00 | 84.30 | 87.80 | 86.05 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.07 | 2/13/2026 4:00:04 PM EST | |||
| 430.00 | 94.10 | 97.50 | 95.80 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 440.00 | 103.40 | 107.50 | 105.45 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 450.00 | 112.90 | 117.40 | 115.15 | 60.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 460.00 | 123.20 | 127.50 | 125.35 | 123.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 470.00 | 132.60 | 137.30 | 134.95 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 480.00 | 142.80 | 147.30 | 145.05 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 490.00 | 153.20 | 157.30 | 155.25 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 500.00 | 163.30 | 167.30 | 165.30 | 161.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |