Options Chain for LPL FINL HLDGS INC COM (LPLA) - $350.64 as of 9/12/2025 9:07:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 119.00 | 122.60 | 120.80 | % | 0.53 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 109.00 | 112.60 | 110.80 | % | 0.46 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 250.00 | 99.50 | 102.70 | 101.10 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 89.50 | 92.70 | 91.10 | 109.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 79.00 | 82.70 | 80.85 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 69.10 | 72.70 | 70.90 | 90.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 290.00 | 59.20 | 62.70 | 60.95 | % | 0.21 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 49.20 | 52.80 | 51.00 | 41.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 39.40 | 43.00 | 41.20 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 29.80 | 33.40 | 31.60 | 31.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | 0.95 | 0.01 | -0.09 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 21.30 | 24.20 | 22.75 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | 0.86 | 0.01 | -0.25 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 13.20 | 16.20 | 14.70 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 369 | 0.41 | 0.71 | 0.02 | -0.39 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 6.60 | 8.70 | 7.65 | 6.62 | +1.82 | +37.92% | 0.02 | 1 | 539 | 0.38 | 0.51 | 0.02 | -0.46 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 3.30 | 4.20 | 3.75 | 3.30 | +0.60 | +22.23% | 0.01 | 179 | 623 | 0.38 | 0.30 | 0.02 | -0.45 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 1.05 | 2.25 | 1.65 | 1.64 | +0.41 | +33.34% | 0.00 | 1 | 35 | 0.40 | 0.16 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 0.50 | 1.90 | 1.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.46 | 0.08 | 0.01 | -0.22 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.70 | 0.03 | 0.00 | -0.10 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.79 | 0.01 | 0.00 | -0.04 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.88 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.70 | 1.35 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.68 | -0.05 | 0.01 | -0.09 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 1.10 | 2.15 | 1.63 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.14 | 0.01 | -0.25 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 2.30 | 3.90 | 3.10 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.35 | -0.29 | 0.02 | -0.39 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 5.80 | 7.20 | 6.50 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.33 | -0.49 | 0.02 | -0.46 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 12.00 | 13.40 | 12.70 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.33 | -0.70 | 0.02 | -0.45 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 18.90 | 22.20 | 20.55 | 29.81 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.27 | -0.84 | 0.01 | -0.35 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 28.10 | 31.40 | 29.75 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | -0.92 | 0.01 | -0.22 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 390.00 | 37.80 | 40.90 | 39.35 | 32.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.10 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 400.00 | 47.60 | 50.90 | 49.25 | 53.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 410.00 | 57.70 | 60.90 | 59.30 | 63.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 420.00 | 67.80 | 70.90 | 69.35 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 430.00 | 77.60 | 80.90 | 79.25 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 440.00 | 87.60 | 90.90 | 89.25 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 450.00 | 97.60 | 100.90 | 99.25 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 460.00 | 107.60 | 110.90 | 109.25 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 470.00 | 117.60 | 120.90 | 119.25 | 107.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 480.00 | 127.80 | 130.90 | 129.35 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 490.00 | 137.60 | 140.90 | 139.25 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 500.00 | 147.60 | 150.90 | 149.25 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 510.00 | 157.60 | 160.90 | 159.25 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |