Options Chain for LPL FINL HLDGS INC COM (LPLA) - $215.87 as of 9/6/2024 3:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 90.00 | 93.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 125.00 | 85.10 | 88.90 | 73.80 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:09 PM EST |
| 130.00 | 80.20 | 83.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 135.00 | 75.10 | 78.90 | 107.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:09 PM EST |
| 140.00 | 70.10 | 73.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 145.00 | 64.90 | 68.90 | 46.50 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:09 PM EST |
| 150.00 | 59.70 | 63.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 155.00 | 55.10 | 59.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 160.00 | 49.80 | 54.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:09 PM EST | |||
| 165.00 | 45.00 | 49.10 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 9/6/2024 4:00:09 PM EST | |||
| 170.00 | 39.90 | 44.10 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.06 | 9/6/2024 4:00:09 PM EST | |||
| 175.00 | 35.00 | 39.20 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.95 | 0.00 | -0.08 | 8/6/2024 | 9/6/2024 4:00:09 PM EST |
| 180.00 | 30.80 | 34.30 | 19.75 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.93 | 0.01 | -0.10 | 8/12/2024 | 9/6/2024 4:00:09 PM EST |
| 185.00 | 25.60 | 29.50 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.89 | 0.01 | -0.15 | 8/9/2024 | 9/6/2024 4:00:09 PM EST |
| 190.00 | 21.80 | 24.90 | 15.30 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.85 | 0.01 | -0.19 | 8/6/2024 | 9/6/2024 4:00:09 PM EST |
| 195.00 | 17.10 | 20.30 | 21.87 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.83 | 0.01 | -0.17 | 8/14/2024 | 9/6/2024 4:00:09 PM EST |
| 200.00 | 13.20 | 16.00 | 23.80 | 0.00 | 0.00% | 0 | 103 | 0.46 | 0.76 | 0.02 | -0.20 | 8/23/2024 | 9/6/2024 4:00:09 PM EST |
| 210.00 | 6.30 | 6.90 | 6.90 | -7.00 | -50.36% | 2 | 39 | 0.35 | 0.55 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 220.00 | 2.35 | 2.60 | 2.65 | -1.35 | -33.75% | 9 | 256 | 0.34 | 0.31 | 0.02 | -0.20 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 230.00 | 0.75 | 1.05 | 0.87 | -0.68 | -43.88% | 110 | 241 | 0.36 | 0.14 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 240.00 | 0.05 | 2.40 | 0.73 | 0.00 | 0.00% | 0 | 692 | 0.47 | 0.06 | 0.01 | -0.07 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 325 | 0.74 | 0.02 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 4:00:09 PM EST |
| 260.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.86 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:09 PM EST |
| 270.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 280.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:09 PM EST |
| 290.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:09 PM EST |
| 300.00 | 0.00 | 2.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 310.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:09 PM EST |
| 330.00 | 0.00 | 0.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 360.00 | 0.00 | 2.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 370.00 | 0.00 | 2.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 380.00 | 0.00 | 2.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:09 PM EST |
| 130.00 | 0.00 | 2.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:09 PM EST |
| 145.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:09 PM EST |
| 150.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:09 PM EST |
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 4:00:09 PM EST |
| 170.00 | 0.00 | 2.25 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.03 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 175.00 | 0.05 | 2.35 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.05 | 0.00 | -0.08 | 7/18/2024 | 9/6/2024 4:00:09 PM EST |
| 180.00 | 0.10 | 2.35 | 0.24 | 0.00 | 0.00% | 0 | 231 | 0.59 | -0.07 | 0.01 | -0.10 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 185.00 | 0.30 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 662 | 0.49 | -0.11 | 0.01 | -0.15 | 8/30/2024 | 9/6/2024 4:00:09 PM EST |
| 190.00 | 0.25 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.15 | 0.01 | -0.19 | 8/15/2024 | 9/6/2024 4:00:09 PM EST |
| 195.00 | 1.15 | 3.10 | 0.80 | 0.00 | 0.00% | 0 | 468 | 0.48 | -0.17 | 0.01 | -0.17 | 8/30/2024 | 9/6/2024 4:00:09 PM EST |
| 200.00 | 1.70 | 2.05 | 2.11 | +0.82 | +63.57% | 1 | 119 | 0.37 | -0.24 | 0.02 | -0.20 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 210.00 | 4.70 | 5.00 | 5.40 | +2.61 | +93.55% | 1 | 659 | 0.34 | -0.45 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 4:00:09 PM EST |
| 220.00 | 8.50 | 12.40 | 6.40 | 0.00 | 0.00% | 0 | 179 | 0.29 | -0.69 | 0.02 | -0.20 | 9/4/2024 | 9/6/2024 4:00:09 PM EST |
| 230.00 | 17.20 | 21.10 | 9.00 | 0.00 | 0.00% | 0 | 914 | 0.46 | -0.86 | 0.01 | -0.13 | 8/26/2024 | 9/6/2024 4:00:09 PM EST |
| 240.00 | 26.50 | 30.70 | 18.80 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.94 | 0.01 | -0.07 | 8/21/2024 | 9/6/2024 4:00:09 PM EST |
| 250.00 | 36.40 | 40.60 | 33.56 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 260.00 | 46.40 | 50.60 | 43.59 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:09 PM EST |
| 270.00 | 56.50 | 60.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 280.00 | 66.40 | 70.60 | 76.83 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:09 PM EST |
| 290.00 | 76.40 | 80.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 300.00 | 86.40 | 90.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 310.00 | 96.40 | 100.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 320.00 | 106.40 | 110.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 330.00 | 116.40 | 120.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 340.00 | 126.40 | 130.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 350.00 | 136.40 | 140.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 360.00 | 146.40 | 150.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 370.00 | 156.40 | 160.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST | |||
| 380.00 | 166.40 | 170.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:09 PM EST |