Options Chain for LPL FINL HLDGS INC COM (LPLA) - $321.00 as of 4/24/2026 5:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 159.50 | 163.40 | 161.45 | % | 1.01 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 154.70 | 159.00 | 156.85 | % | 0.95 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 170.00 | 149.60 | 154.00 | 151.80 | 132.90 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 4:00:02 PM EST |
| 175.00 | 144.70 | 149.00 | 146.85 | % | 0.84 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 180.00 | 139.80 | 144.20 | 142.00 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 185.00 | 134.90 | 139.30 | 137.10 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 130.00 | 134.10 | 132.05 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 195.00 | 125.10 | 128.80 | 126.95 | % | 0.65 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 200.00 | 120.20 | 123.90 | 122.05 | % | 0.61 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 210.00 | 110.60 | 114.30 | 112.45 | % | 0.54 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 220.00 | 101.00 | 104.70 | 102.85 | 105.51 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.05 | 4/14/2026 | 4/24/2026 4:00:02 PM EST |
| 230.00 | 91.50 | 95.20 | 93.35 | % | 0.41 | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 82.00 | 85.90 | 83.95 | % | 0.35 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 250.00 | 73.00 | 76.70 | 74.85 | 59.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.11 | 3/27/2026 | 4/24/2026 4:00:02 PM EST |
| 260.00 | 64.20 | 68.20 | 66.20 | % | 0.25 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.14 | 4/24/2026 4:00:02 PM EST | |||
| 270.00 | 55.90 | 59.90 | 57.90 | % | 0.21 | 0 | 0 | 0.51 | 0.84 | 0.00 | -0.16 | 4/24/2026 4:00:02 PM EST | |||
| 280.00 | 48.40 | 51.40 | 49.90 | 54.80 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.50 | 0.79 | 0.00 | -0.18 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 290.00 | 41.00 | 43.20 | 42.10 | 41.90 | -4.15 | -9.02% | 0.15 | 2 | 15 | 0.48 | 0.74 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 300.00 | 34.20 | 36.40 | 35.30 | 38.30 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.47 | 0.68 | 0.01 | -0.21 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 310.00 | 28.70 | 31.00 | 29.85 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.47 | 0.62 | 0.01 | -0.22 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 320.00 | 23.40 | 24.80 | 24.10 | 24.89 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.46 | 0.55 | 0.01 | -0.22 | 4/13/2026 | 4/24/2026 4:00:02 PM EST |
| 330.00 | 18.60 | 20.80 | 19.70 | 21.80 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.46 | 0.48 | 0.01 | -0.22 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 340.00 | 13.90 | 16.40 | 15.15 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | 0.42 | 0.01 | -0.21 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 350.00 | 11.00 | 11.90 | 11.45 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.43 | 0.35 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 360.00 | 7.30 | 9.00 | 8.15 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.42 | 0.28 | 0.01 | -0.17 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 370.00 | 5.20 | 7.00 | 6.10 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.42 | 0.23 | 0.01 | -0.15 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 380.00 | 3.70 | 4.90 | 4.30 | 5.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | 0.17 | 0.00 | -0.12 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 390.00 | 0.90 | 5.40 | 3.15 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | 0.13 | 0.00 | -0.10 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 400.00 | 0.70 | 4.00 | 2.35 | % | 0.01 | 0 | 16 | 0.40 | 0.09 | 0.00 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 410.00 | 0.15 | 3.60 | 1.88 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 9 | 0.56 | 0.04 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 7 | 0.61 | 0.03 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.02 | 0.00 | -0.02 | 4/9/2026 | 4/24/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 220.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 23 | 0.56 | -0.03 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 230.00 | 0.35 | 3.60 | 1.98 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 1.00 | 4.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.06 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 250.00 | 1.65 | 4.70 | 3.18 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.09 | 0.00 | -0.11 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 260.00 | 2.80 | 5.20 | 4.00 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.00 | -0.14 | 4/24/2026 4:00:02 PM EST | |||
| 270.00 | 5.40 | 6.50 | 5.95 | 14.96 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.50 | -0.16 | 0.00 | -0.16 | 3/30/2026 | 4/24/2026 4:00:02 PM EST |
| 280.00 | 7.60 | 8.60 | 8.10 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.49 | -0.21 | 0.00 | -0.18 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 290.00 | 10.30 | 11.30 | 10.80 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.49 | -0.26 | 0.01 | -0.20 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 300.00 | 12.00 | 14.50 | 13.25 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.49 | -0.32 | 0.01 | -0.21 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 310.00 | 17.30 | 18.30 | 17.80 | 18.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.47 | -0.38 | 0.01 | -0.22 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 320.00 | 21.60 | 22.70 | 22.15 | % | 0.07 | 0 | 5 | 0.46 | -0.45 | 0.01 | -0.22 | 4/24/2026 4:00:02 PM EST | |||
| 330.00 | 26.50 | 27.90 | 27.20 | 47.28 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.46 | -0.52 | 0.01 | -0.22 | 4/1/2026 | 4/24/2026 4:00:02 PM EST |
| 340.00 | 32.40 | 33.60 | 33.00 | % | 0.10 | 0 | 3 | 0.44 | -0.58 | 0.01 | -0.21 | 4/24/2026 4:00:02 PM EST | |||
| 350.00 | 37.40 | 40.10 | 38.75 | % | 0.11 | 0 | 19 | 0.43 | -0.65 | 0.01 | -0.19 | 4/24/2026 4:00:02 PM EST | |||
| 360.00 | 44.60 | 47.30 | 45.95 | % | 0.13 | 0 | 12 | 0.42 | -0.72 | 0.01 | -0.17 | 4/24/2026 4:00:02 PM EST | |||
| 370.00 | 52.70 | 56.50 | 54.60 | % | 0.15 | 0 | 7 | 0.44 | -0.77 | 0.01 | -0.15 | 4/24/2026 4:00:02 PM EST | |||
| 380.00 | 61.10 | 64.80 | 62.95 | % | 0.17 | 0 | 6 | 0.43 | -0.83 | 0.00 | -0.12 | 4/24/2026 4:00:02 PM EST | |||
| 390.00 | 69.90 | 73.30 | 71.60 | % | 0.18 | 0 | 2 | 0.48 | -0.87 | 0.00 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 400.00 | 79.00 | 82.90 | 80.95 | % | 0.20 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 410.00 | 88.60 | 92.30 | 90.45 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 420.00 | 98.30 | 101.90 | 100.10 | % | 0.24 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 430.00 | 107.30 | 111.80 | 109.55 | % | 0.25 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 440.00 | 117.20 | 121.50 | 119.35 | % | 0.27 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 450.00 | 127.00 | 131.40 | 129.20 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 460.00 | 137.10 | 141.60 | 139.35 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 470.00 | 147.00 | 151.40 | 149.20 | % | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 480.00 | 157.00 | 161.40 | 159.20 | % | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 490.00 | 167.00 | 171.40 | 169.20 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 500.00 | 177.00 | 181.40 | 179.20 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 520.00 | 197.00 | 201.40 | 199.20 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 540.00 | 217.00 | 221.40 | 219.20 | % | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |