Options Chain for LPL FINL HLDGS INC COM (LPLA) - $376.79 as of 7/25/2025 12:56:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 139.30 | 143.20 | 141.25 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 129.30 | 133.20 | 131.25 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 260.00 | 119.50 | 123.30 | 121.40 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 270.00 | 109.50 | 113.20 | 111.35 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 280.00 | 99.50 | 103.50 | 101.50 | % | 0.36 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 290.00 | 90.10 | 93.50 | 91.80 | % | 0.32 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:59:03 AM EST | |||
| 300.00 | 80.00 | 83.00 | 81.50 | % | 0.27 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 310.00 | 70.90 | 73.30 | 72.10 | 56.29 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | 0.96 | 0.00 | -0.10 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |
| 320.00 | 61.00 | 63.70 | 62.35 | 53.17 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.62 | 0.94 | 0.00 | -0.14 | 6/27/2025 | 7/25/2025 11:59:03 AM EST |
| 330.00 | 51.60 | 54.40 | 53.00 | % | 0.16 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.19 | 7/25/2025 11:59:03 AM EST | |||
| 340.00 | 42.30 | 45.40 | 43.85 | 48.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.47 | 0.86 | 0.01 | -0.23 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 350.00 | 34.50 | 36.90 | 35.70 | 36.56 | -0.57 | -1.54% | 0.10 | 1 | 3 | 0.44 | 0.80 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 360.00 | 26.10 | 28.90 | 27.50 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.73 | 0.01 | -0.31 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 370.00 | 18.90 | 22.30 | 20.60 | 24.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.40 | 0.64 | 0.01 | -0.34 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 380.00 | 13.40 | 15.10 | 14.25 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.38 | 0.53 | 0.01 | -0.34 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 390.00 | 8.50 | 10.20 | 9.35 | 10.40 | +1.65 | +18.86% | 0.02 | 2 | 173 | 0.36 | 0.41 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 400.00 | 5.30 | 6.40 | 5.85 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.35 | 0.30 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 410.00 | 2.75 | 4.00 | 3.38 | 3.54 | +0.34 | +10.63% | 0.01 | 1 | 43 | 0.34 | 0.21 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 420.00 | 1.45 | 2.35 | 1.90 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.34 | 0.15 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | 0.09 | 0.01 | -0.13 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 440.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.10 | 7/25/2025 11:59:03 AM EST | |||
| 450.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 460.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 470.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 480.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 490.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 500.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 510.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 520.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:03 AM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 7/25/2025 11:59:03 AM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.07 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 310.00 | 0.20 | 2.15 | 1.18 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.04 | 0.00 | -0.10 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |
| 320.00 | 0.35 | 2.55 | 1.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | -0.06 | 0.00 | -0.14 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 330.00 | 0.20 | 3.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | -0.10 | 0.00 | -0.19 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 340.00 | 1.95 | 3.20 | 2.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.44 | -0.14 | 0.01 | -0.23 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 350.00 | 3.20 | 4.30 | 3.75 | 4.00 | -1.00 | -20.00% | 0.01 | 1 | 27 | 0.43 | -0.20 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 360.00 | 5.30 | 6.80 | 6.05 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.43 | -0.27 | 0.01 | -0.31 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 370.00 | 8.20 | 9.60 | 8.90 | 8.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.39 | -0.36 | 0.01 | -0.34 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 380.00 | 12.10 | 14.80 | 13.45 | 10.82 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.38 | -0.47 | 0.01 | -0.34 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 390.00 | 16.20 | 19.30 | 17.75 | 20.00 | +1.00 | +5.27% | 0.05 | 10 | 13 | 0.35 | -0.59 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 400.00 | 22.80 | 25.30 | 24.05 | 22.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | -0.70 | 0.01 | -0.28 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 410.00 | 30.30 | 33.50 | 31.90 | % | 0.08 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.23 | 7/25/2025 11:59:03 AM EST | |||
| 420.00 | 39.10 | 42.00 | 40.55 | % | 0.10 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.19 | 7/25/2025 11:59:03 AM EST | |||
| 430.00 | 48.40 | 51.10 | 49.75 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.13 | 7/25/2025 11:59:03 AM EST | |||
| 440.00 | 57.30 | 61.30 | 59.30 | % | 0.13 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.10 | 7/25/2025 11:59:03 AM EST | |||
| 450.00 | 67.10 | 71.10 | 69.10 | % | 0.15 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.07 | 7/25/2025 11:59:03 AM EST | |||
| 460.00 | 77.30 | 81.20 | 79.25 | % | 0.17 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 470.00 | 87.30 | 91.20 | 89.25 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 480.00 | 97.30 | 101.20 | 99.25 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 490.00 | 107.10 | 111.20 | 109.15 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 500.00 | 117.30 | 121.20 | 119.25 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 510.00 | 127.30 | 131.20 | 129.25 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 520.00 | 137.10 | 141.20 | 139.15 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |