Options Chain for LPL FINL HLDGS INC COM (LPLA) - $343.62 as of 10/29/2025 8:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 147.10 | 151.10 | 149.10 | % | 0.76 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 142.10 | 146.30 | 144.20 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 132.10 | 136.20 | 134.15 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 122.20 | 126.30 | 124.25 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 112.20 | 116.30 | 114.25 | % | 0.50 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 102.30 | 106.30 | 104.30 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 92.50 | 96.40 | 94.45 | % | 0.38 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 260.00 | 82.60 | 86.70 | 84.65 | % | 0.33 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 10/29/2025 4:00:03 PM EST | |||
| 270.00 | 73.00 | 77.10 | 75.05 | 49.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.71 | 0.97 | 0.00 | -0.08 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 63.40 | 67.60 | 65.50 | % | 0.23 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.13 | 10/29/2025 4:00:03 PM EST | |||
| 290.00 | 54.10 | 57.70 | 55.90 | 52.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.47 | 0.91 | 0.00 | -0.15 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 46.00 | 48.60 | 47.30 | 44.99 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | 0.87 | 0.00 | -0.20 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 37.00 | 39.80 | 38.40 | 36.14 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.49 | 0.81 | 0.01 | -0.24 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 28.90 | 32.00 | 30.45 | 26.78 | -3.12 | -10.44% | 0.10 | 1 | 5 | 0.47 | 0.75 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 21.60 | 24.30 | 22.95 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.45 | 0.66 | 0.01 | -0.30 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 15.10 | 18.30 | 16.70 | 15.33 | -2.50 | -14.03% | 0.05 | 2 | 8 | 0.43 | 0.56 | 0.01 | -0.32 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 10.30 | 13.40 | 11.85 | 9.86 | -2.49 | -20.17% | 0.03 | 1 | 36 | 0.43 | 0.45 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 6.30 | 9.60 | 7.95 | 7.40 | +0.10 | +1.37% | 0.02 | 10 | 28 | 0.42 | 0.34 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 3.50 | 6.50 | 5.00 | 4.60 | -0.80 | -14.82% | 0.01 | 7 | 23 | 0.40 | 0.25 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 1.50 | 4.60 | 3.05 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | 0.17 | 0.01 | -0.18 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 390.00 | 0.30 | 3.90 | 2.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.39 | 0.11 | 0.01 | -0.13 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.07 | 0.00 | -0.10 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 0.05 | 2.70 | 1.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.04 | 0.00 | -0.06 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.03 | 0.00 | -0.04 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.95 | 1.48 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.95 | -0.01 | 0.00 | -0.04 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.95 | 1.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | -0.02 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 3.80 | 1.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | -0.03 | 0.00 | -0.08 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 0.15 | 2.50 | 1.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.07 | 0.00 | -0.13 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 0.95 | 4.10 | 2.53 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.55 | -0.09 | 0.00 | -0.15 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 1.10 | 5.40 | 3.25 | 3.42 | +0.68 | +24.82% | 0.01 | 3 | 12 | 0.51 | -0.13 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 2.60 | 6.50 | 4.55 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.49 | -0.19 | 0.01 | -0.24 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 5.10 | 8.20 | 6.65 | 6.80 | -1.90 | -21.84% | 0.02 | 1 | 22 | 0.47 | -0.25 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 8.00 | 10.40 | 9.20 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.34 | 0.01 | -0.30 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 11.70 | 14.50 | 13.10 | 12.11 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.44 | -0.44 | 0.01 | -0.32 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 16.90 | 19.50 | 18.20 | 19.10 | +0.90 | +4.95% | 0.05 | 3 | 2 | 0.43 | -0.55 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 22.90 | 25.80 | 24.35 | 28.62 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.42 | -0.66 | 0.01 | -0.28 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 29.50 | 32.30 | 30.90 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | -0.75 | 0.01 | -0.23 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 37.40 | 40.80 | 39.10 | % | 0.10 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.18 | 10/29/2025 4:00:03 PM EST | |||
| 390.00 | 46.00 | 49.60 | 47.80 | 68.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.13 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 54.90 | 58.90 | 56.90 | % | 0.14 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.10 | 10/29/2025 4:00:03 PM EST | |||
| 410.00 | 64.40 | 68.50 | 66.45 | % | 0.16 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.06 | 10/29/2025 4:00:03 PM EST | |||
| 420.00 | 74.40 | 78.30 | 76.35 | % | 0.18 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 430.00 | 84.00 | 88.10 | 86.05 | % | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 440.00 | 94.10 | 98.10 | 96.10 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 450.00 | 104.10 | 108.10 | 106.10 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 460.00 | 114.10 | 118.10 | 116.10 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 470.00 | 124.10 | 128.10 | 126.10 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |