Options Chain for LPL FINL HLDGS INC COM (LPLA) - $304.50 as of 6/18/2026 8:02:11 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 | 132.60 | 136.40 | 134.50 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 165.00 | 127.60 | 131.50 | 129.55 | % | 0.79 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 170.00 | 122.70 | 126.50 | 124.60 | % | 0.73 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 175.00 | 117.70 | 121.50 | 119.60 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 180.00 | 112.70 | 116.60 | 114.65 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 185.00 | 107.70 | 111.60 | 109.65 | 115.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:58 PM EST |
| 190.00 | 102.50 | 106.60 | 104.55 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 195.00 | 97.80 | 101.70 | 99.75 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 200.00 | 92.90 | 96.70 | 94.80 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 210.00 | 83.00 | 86.90 | 84.95 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 6/18/2026 3:59:58 PM EST | |||
| 220.00 | 73.60 | 77.00 | 75.30 | 58.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.85 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 6/18/2026 3:59:58 PM EST |
| 230.00 | 63.80 | 66.80 | 65.30 | % | 0.28 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 6/18/2026 3:59:58 PM EST | |||
| 240.00 | 54.20 | 57.20 | 55.70 | 53.95 | +13.65 | +33.88% | 0.23 | 1 | 3 | 0.60 | 0.95 | 0.00 | -0.12 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 250.00 | 44.70 | 47.90 | 46.30 | 43.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | 0.92 | 0.00 | -0.15 | 6/4/2026 | 6/18/2026 3:59:58 PM EST |
| 260.00 | 36.00 | 39.20 | 37.60 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.39 | 0.87 | 0.01 | -0.18 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 270.00 | 28.20 | 30.50 | 29.35 | 33.57 | +7.07 | +26.68% | 0.11 | 1 | 4 | 0.39 | 0.80 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 280.00 | 20.80 | 23.10 | 21.95 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.39 | 0.71 | 0.01 | -0.24 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 290.00 | 14.70 | 16.80 | 15.75 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.39 | 0.59 | 0.01 | -0.25 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 300.00 | 9.00 | 11.70 | 10.35 | 13.36 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.37 | 0.47 | 0.01 | -0.24 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 310.00 | 5.50 | 7.90 | 6.70 | 7.00 | -2.49 | -26.24% | 0.02 | 1 | 53 | 0.37 | 0.35 | 0.01 | -0.21 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 320.00 | 2.95 | 5.20 | 4.08 | 4.35 | -1.90 | -30.40% | 0.01 | 15 | 672 | 0.37 | 0.25 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 330.00 | 1.90 | 3.30 | 2.60 | 2.85 | -1.94 | -40.51% | 0.01 | 15 | 22 | 0.38 | 0.17 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 340.00 | 1.15 | 2.10 | 1.63 | 1.55 | -0.75 | -32.61% | 0.00 | 96 | 31 | 0.39 | 0.11 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 350.00 | 0.60 | 2.75 | 1.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.44 | 0.07 | 0.00 | -0.08 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 4.80 | 2.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | 0.04 | 0.00 | -0.05 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.03 | 0.00 | -0.03 | 5/12/2026 | 6/18/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.01 | 0.00 | -0.02 | 5/11/2026 | 6/18/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 1.70 | 0.85 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 6/18/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 6/18/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/18/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/18/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/18/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/18/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 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 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/18/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 6/18/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | -0.02 | 0.00 | -0.06 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 240.00 | 0.75 | 1.75 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.05 | 0.00 | -0.12 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 250.00 | 1.30 | 2.00 | 1.65 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.46 | -0.08 | 0.00 | -0.15 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 260.00 | 2.15 | 3.20 | 2.68 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | -0.13 | 0.01 | -0.18 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 270.00 | 3.30 | 4.70 | 4.00 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.41 | -0.20 | 0.01 | -0.22 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 280.00 | 6.20 | 8.10 | 7.15 | 7.00 | +2.10 | +42.86% | 0.03 | 2 | 24 | 0.42 | -0.29 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 290.00 | 10.00 | 11.80 | 10.90 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.41 | -0.41 | 0.01 | -0.25 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 300.00 | 14.30 | 16.90 | 15.60 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.39 | -0.53 | 0.01 | -0.24 | 5/15/2026 | 6/18/2026 3:59:58 PM EST |
| 310.00 | 21.20 | 23.80 | 22.50 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.41 | -0.65 | 0.01 | -0.21 | 5/4/2026 | 6/18/2026 3:59:58 PM EST |
| 320.00 | 28.00 | 31.60 | 29.80 | 32.61 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.40 | -0.75 | 0.01 | -0.18 | 5/12/2026 | 6/18/2026 3:59:58 PM EST |
| 330.00 | 36.40 | 39.30 | 37.85 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | -0.83 | 0.01 | -0.14 | 4/16/2026 | 6/18/2026 3:59:58 PM EST |
| 340.00 | 45.50 | 48.50 | 47.00 | 46.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | -0.89 | 0.01 | -0.11 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 350.00 | 55.00 | 58.00 | 56.50 | % | 0.16 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.08 | 6/18/2026 3:59:58 PM EST | |||
| 360.00 | 64.50 | 68.10 | 66.30 | % | 0.18 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 6/18/2026 3:59:58 PM EST | |||
| 370.00 | 74.20 | 78.00 | 76.10 | % | 0.21 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 6/18/2026 3:59:58 PM EST | |||
| 380.00 | 84.20 | 88.00 | 86.10 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 6/18/2026 3:59:58 PM EST | |||
| 390.00 | 94.20 | 98.00 | 96.10 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 400.00 | 104.20 | 108.00 | 106.10 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 410.00 | 114.20 | 118.00 | 116.10 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 420.00 | 124.20 | 128.00 | 126.10 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 430.00 | 134.20 | 138.00 | 136.10 | 162.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:58 PM EST |
| 440.00 | 144.20 | 148.00 | 146.10 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 450.00 | 154.20 | 158.00 | 156.10 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 460.00 | 164.20 | 168.00 | 166.10 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 470.00 | 174.20 | 178.00 | 176.10 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 480.00 | 184.20 | 188.00 | 186.10 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 490.00 | 194.20 | 198.00 | 196.10 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 500.00 | 204.20 | 208.00 | 206.10 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 520.00 | 224.20 | 228.00 | 226.10 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 540.00 | 244.20 | 248.00 | 246.10 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 560.00 | 264.20 | 268.00 | 266.10 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST |