Options Chain for LPL FINL HLDGS INC COM (LPLA) - $312.75 as of 4/3/2025 8:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 200.00 | 205.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 115.00 | 195.00 | 200.00 | 219.50 | 0.00 | 0.00% | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 120.00 | 190.00 | 195.00 | 214.50 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 125.00 | 185.00 | 190.00 | 209.50 | 0.00 | 0.00% | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 130.00 | 181.30 | 184.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 135.00 | 176.30 | 179.30 | 199.50 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 140.00 | 170.50 | 174.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 145.00 | 166.40 | 169.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 150.00 | 161.40 | 164.40 | 184.50 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 155.00 | 156.40 | 159.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 160.00 | 150.50 | 154.40 | 174.50 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 165.00 | 145.50 | 149.40 | 167.90 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/3/2025 3:59:59 PM EST |
| 170.00 | 140.50 | 144.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 175.00 | 136.40 | 139.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 180.00 | 131.40 | 134.40 | 154.00 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 185.00 | 126.50 | 129.40 | 149.00 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 190.00 | 121.50 | 124.50 | 144.00 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 195.00 | 116.50 | 119.50 | 139.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 200.00 | 111.00 | 114.50 | 134.00 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 210.00 | 101.50 | 104.50 | 57.40 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 4/3/2025 3:59:59 PM EST |
| 220.00 | 91.50 | 94.60 | 106.50 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.02 | 3/18/2025 | 4/3/2025 3:59:59 PM EST |
| 230.00 | 81.60 | 84.70 | 109.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.09 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |
| 240.00 | 71.90 | 74.90 | 74.78 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.99 | 0.00 | -0.13 | 3/10/2025 | 4/3/2025 3:59:59 PM EST |
| 250.00 | 62.20 | 65.20 | 80.00 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.98 | 0.00 | -0.17 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 260.00 | 52.70 | 55.60 | 115.03 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.95 | 0.00 | -0.25 | 3/3/2025 | 4/3/2025 3:59:59 PM EST |
| 270.00 | 43.50 | 46.60 | 63.47 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.91 | 0.00 | -0.32 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 280.00 | 34.70 | 38.80 | 61.65 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.86 | 0.01 | -0.39 | 12/26/2024 | 4/3/2025 3:59:59 PM EST |
| 290.00 | 26.60 | 28.80 | 53.75 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.79 | 0.01 | -0.44 | 1/14/2025 | 4/3/2025 3:59:59 PM EST |
| 300.00 | 19.30 | 21.30 | 37.73 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.69 | 0.01 | -0.47 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 310.00 | 13.10 | 15.60 | 14.80 | -11.30 | -43.30% | 14 | 192 | 0.50 | 0.57 | 0.01 | -0.48 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 320.00 | 8.10 | 10.50 | 10.50 | -8.71 | -45.35% | 130 | 143 | 0.49 | 0.44 | 0.01 | -0.45 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 330.00 | 4.10 | 7.20 | 14.10 | 0.00 | 0.00% | 0 | 56 | 0.48 | 0.32 | 0.01 | -0.39 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 340.00 | 1.50 | 4.10 | 9.70 | 0.00 | 0.00% | 0 | 156 | 0.44 | 0.23 | 0.01 | -0.33 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 3.00 | 4.80 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.16 | 0.01 | -0.28 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 360.00 | 0.30 | 2.85 | 4.40 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.11 | 0.01 | -0.20 | 3/26/2025 | 4/3/2025 3:59:59 PM EST |
| 370.00 | 0.45 | 1.85 | 0.75 | -1.01 | -57.39% | 4 | 3,043 | 0.56 | 0.07 | 0.00 | -0.15 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 185 | 0.74 | 0.04 | 0.00 | -0.09 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 2.35 | 1.32 | 0.00 | 0.00% | 0 | 390 | 0.85 | 0.02 | 0.00 | -0.05 | 3/17/2025 | 4/3/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.01 | 0.00 | -0.03 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 2.20 | 5.10 | 0.00 | 0.00% | 0 | 256 | 0.97 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 4/3/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 3.92 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 4/3/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 470.00 | 0.00 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 2.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 4/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 4/3/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.20 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.05 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/3/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 505 | 2.32 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 4/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/3/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/3/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 155 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 33 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/3/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 6.37 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 4/3/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | -0.02 | 12/9/2024 | 4/3/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.87 | -0.01 | 0.00 | -0.09 | 3/13/2025 | 4/3/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 31 | 1.00 | -0.01 | 0.00 | -0.13 | 3/7/2025 | 4/3/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.70 | 0.25 | 0.00 | 0.00% | 0 | 119 | 0.93 | -0.02 | 0.00 | -0.17 | 3/27/2025 | 4/3/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.05 | 0.00 | -0.25 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 270.00 | 0.80 | 2.60 | 1.63 | +0.78 | +91.77% | 3 | 58 | 0.60 | -0.09 | 0.00 | -0.32 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 280.00 | 1.50 | 4.50 | 2.61 | +1.77 | +210.72% | 109 | 173 | 0.59 | -0.14 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 290.00 | 3.40 | 6.90 | 4.20 | +2.60 | +162.50% | 161 | 167 | 0.59 | -0.21 | 0.01 | -0.44 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 300.00 | 5.90 | 9.50 | 6.69 | +3.96 | +145.06% | 3 | 110 | 0.56 | -0.31 | 0.01 | -0.47 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 310.00 | 10.70 | 12.70 | 10.34 | +6.56 | +173.55% | 2 | 68 | 0.56 | -0.43 | 0.01 | -0.48 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 320.00 | 14.60 | 18.00 | 5.35 | 0.00 | 0.00% | 0 | 210 | 0.52 | -0.56 | 0.01 | -0.45 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 330.00 | 20.50 | 24.50 | 20.30 | +11.12 | +121.14% | 1 | 65 | 0.50 | -0.68 | 0.01 | -0.39 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 340.00 | 28.00 | 31.80 | 16.84 | 0.00 | 0.00% | 0 | 82 | 0.48 | -0.77 | 0.01 | -0.33 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 350.00 | 37.50 | 40.40 | 17.30 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.84 | 0.01 | -0.28 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 360.00 | 45.90 | 49.90 | 14.60 | 0.00 | 0.00% | 0 | 499 | 0.66 | -0.89 | 0.01 | -0.20 | 2/25/2025 | 4/3/2025 3:59:59 PM EST |
| 370.00 | 56.10 | 59.20 | 42.50 | 0.00 | 0.00% | 0 | 27 | 0.68 | -0.93 | 0.00 | -0.15 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 380.00 | 65.40 | 68.90 | 25.60 | 0.00 | 0.00% | 0 | 26 | 0.80 | -0.96 | 0.00 | -0.09 | 2/26/2025 | 4/3/2025 3:59:59 PM EST |
| 390.00 | 75.90 | 78.90 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 2/21/2025 | 4/3/2025 3:59:59 PM EST |
| 400.00 | 85.90 | 89.50 | 94.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 11/6/2024 | 4/3/2025 3:59:59 PM EST |
| 410.00 | 95.90 | 99.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/3/2025 3:59:59 PM EST | |||
| 420.00 | 105.90 | 109.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/3/2025 3:59:59 PM EST | |||
| 430.00 | 115.90 | 119.50 | 93.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 4/3/2025 3:59:59 PM EST |
| 440.00 | 125.90 | 129.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 450.00 | 135.90 | 139.50 | 94.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |
| 460.00 | 145.90 | 149.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 470.00 | 155.90 | 159.50 | 114.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |
| 480.00 | 165.90 | 169.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 490.00 | 175.90 | 179.50 | 134.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:59 PM EST |