Options Chain for LPL FINL HLDGS INC COM (LPLA) - $265.42 as of 4/26/2024 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 129.00 | 133.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 124.00 | 128.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 119.00 | 123.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 114.00 | 118.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 109.00 | 113.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 104.00 | 108.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 99.00 | 103.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 94.00 | 98.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 89.00 | 93.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 84.00 | 88.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 185.00 | 79.50 | 83.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 190.00 | 74.50 | 78.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 195.00 | 69.50 | 73.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 200.00 | 64.50 | 68.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 210.00 | 54.50 | 59.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 44.50 | 49.00 | 43.59 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 35.00 | 39.40 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.10 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 26.90 | 29.50 | 27.95 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.87 | 0.01 | -0.16 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 250.00 | 18.10 | 21.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.21 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 260.00 | 12.70 | 13.30 | 10.75 | -1.85 | -14.69% | 5 | 40 | 0.36 | 0.63 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 270.00 | 7.20 | 7.80 | 7.30 | +0.10 | +1.39% | 101 | 347 | 0.35 | 0.47 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 280.00 | 2.70 | 5.90 | 3.70 | 0.00 | 0.00% | 1 | 19 | 0.36 | 0.30 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 290.00 | 0.95 | 1.90 | 1.60 | -0.05 | -3.03% | 5 | 1 | 0.30 | 0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 300.00 | 0.25 | 1.30 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.08 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 400.00 | 0.00 | 5.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.02 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 0.30 | 3.20 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.06 | 0.00 | -0.10 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 240.00 | 0.20 | 1.85 | 1.54 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.13 | 0.01 | -0.16 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 250.00 | 2.65 | 3.40 | 3.65 | +0.15 | +4.29% | 10 | 5 | 0.37 | -0.23 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 260.00 | 5.60 | 7.10 | 6.90 | -0.50 | -6.76% | 10 | 11 | 0.37 | -0.37 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 270.00 | 10.10 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.53 | 0.02 | -0.23 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 280.00 | 15.70 | 19.50 | 18.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.70 | 0.02 | -0.19 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 290.00 | 23.70 | 27.50 | % | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.13 | 4/26/2024 4:00:02 PM EST | |||
| 300.00 | 32.20 | 36.50 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.08 | 4/26/2024 4:00:02 PM EST | |||
| 310.00 | 41.80 | 46.00 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 320.00 | 51.80 | 56.00 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 330.00 | 61.70 | 66.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 340.00 | 71.80 | 76.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 350.00 | 81.80 | 86.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 360.00 | 91.80 | 96.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 370.00 | 101.80 | 106.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 380.00 | 111.80 | 116.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 390.00 | 121.70 | 126.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 400.00 | 131.30 | 136.00 | 133.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |