Options Chain for LPL FINL HLDGS INC COM (LPLA) - $318.88 as of 4/10/2025 9:32:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 190.50 | 195.30 | 195.00 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 115.00 | 185.50 | 190.00 | 219.50 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 120.00 | 180.50 | 185.00 | 214.50 | 0.00 | 0.00% | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 125.00 | 175.50 | 180.00 | 209.50 | 0.00 | 0.00% | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 130.00 | 170.50 | 175.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 135.00 | 165.50 | 170.00 | 199.50 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 140.00 | 160.50 | 165.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 145.00 | 155.50 | 160.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 150.00 | 151.00 | 155.00 | 118.50 | 0.00 | 0.00% | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 155.00 | 146.00 | 150.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 160.00 | 141.00 | 145.00 | 174.50 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 165.00 | 136.00 | 140.00 | 167.90 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/9/2025 3:59:54 PM EST |
| 170.00 | 131.00 | 135.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 175.00 | 126.10 | 130.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 180.00 | 121.00 | 125.00 | 154.00 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/9/2025 3:59:54 PM EST |
| 185.00 | 116.00 | 120.40 | 149.00 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/9/2025 3:59:54 PM EST |
| 190.00 | 111.00 | 115.30 | 144.00 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/9/2025 3:59:54 PM EST |
| 195.00 | 106.00 | 110.40 | 90.50 | 0.00 | 0.00% | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 3:59:54 PM EST |
| 200.00 | 101.50 | 105.40 | 134.00 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/9/2025 3:59:54 PM EST |
| 210.00 | 91.60 | 95.50 | 57.40 | 0.00 | 0.00% | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 4/9/2025 3:59:54 PM EST |
| 220.00 | 81.50 | 85.90 | 106.50 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.99 | 0.00 | -0.04 | 3/18/2025 | 4/9/2025 3:59:54 PM EST |
| 230.00 | 72.00 | 76.40 | 109.00 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.98 | 0.00 | -0.15 | 3/5/2025 | 4/9/2025 3:59:54 PM EST |
| 240.00 | 62.10 | 66.00 | 47.60 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.97 | 0.00 | -0.17 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 250.00 | 53.00 | 56.50 | 41.50 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.94 | 0.00 | -0.34 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 260.00 | 43.50 | 47.70 | 115.03 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.91 | 0.00 | -0.45 | 3/3/2025 | 4/9/2025 3:59:54 PM EST |
| 270.00 | 35.00 | 39.00 | 27.05 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.88 | 0.00 | -0.56 | 4/4/2025 | 4/9/2025 3:59:54 PM EST |
| 280.00 | 27.00 | 30.60 | 21.30 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.84 | 0.01 | -0.65 | 4/8/2025 | 4/9/2025 3:59:54 PM EST |
| 290.00 | 19.90 | 23.90 | 17.40 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.78 | 0.01 | -0.73 | 4/8/2025 | 4/9/2025 3:59:54 PM EST |
| 300.00 | 13.50 | 16.90 | 24.52 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.71 | 0.01 | -0.78 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 310.00 | 8.20 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 209 | 0.73 | 0.62 | 0.01 | -0.79 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 320.00 | 5.00 | 7.90 | 10.20 | 0.00 | 0.00% | 0 | 147 | 0.70 | 0.50 | 0.01 | -0.75 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 330.00 | 2.55 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.35 | 0.01 | -0.64 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 340.00 | 0.55 | 3.90 | 9.70 | 0.00 | 0.00% | 0 | 156 | 0.63 | 0.22 | 0.01 | -0.48 | 4/2/2025 | 4/9/2025 3:59:54 PM EST |
| 350.00 | 0.60 | 2.75 | 1.74 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.12 | 0.01 | -0.32 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 360.00 | 0.30 | 2.40 | 0.87 | 0.00 | 0.00% | 0 | 141 | 0.67 | 0.06 | 0.01 | -0.20 | 4/8/2025 | 4/9/2025 3:59:54 PM EST |
| 370.00 | 0.05 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 3,038 | 0.64 | 0.03 | 0.00 | -0.11 | 4/4/2025 | 4/9/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 185 | 0.98 | 0.01 | 0.00 | -0.05 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.50 | 1.32 | 0.00 | 0.00% | 0 | 390 | 0.93 | 0.00 | 0.00 | -0.02 | 3/17/2025 | 4/9/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.50 | 5.10 | 0.00 | 0.00% | 0 | 256 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/9/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 1.50 | 3.92 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/9/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/9/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/9/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/9/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.45 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.45 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/9/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/9/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 4.23 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 4/9/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 4/9/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/9/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 4/9/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/9/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.50 | 3.70 | 0.00 | 0.00% | 0 | 505 | 2.86 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 4/9/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/9/2025 3:59:54 PM EST |
| 170.00 | 0.05 | 1.50 | 0.56 | 0.00 | 0.00% | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.50 | 1.29 | 0.00 | 0.00% | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/9/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 155 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 32 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.50 | 4.00 | 0.00 | 0.00% | 0 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/9/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.70 | 1.16 | 0.00 | 0.00% | 0 | 16 | 1.70 | -0.01 | 0.00 | -0.04 | 4/4/2025 | 4/9/2025 3:59:54 PM EST |
| 230.00 | 0.50 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 49 | 1.15 | -0.02 | 0.00 | -0.15 | 4/8/2025 | 4/9/2025 3:59:54 PM EST |
| 240.00 | 0.40 | 2.00 | 7.40 | 0.00 | 0.00% | 0 | 26 | 1.38 | -0.03 | 0.00 | -0.17 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 250.00 | 0.50 | 3.50 | 5.30 | 0.00 | 0.00% | 0 | 111 | 1.01 | -0.06 | 0.00 | -0.34 | 4/8/2025 | 4/9/2025 3:59:54 PM EST |
| 260.00 | 1.55 | 3.70 | 7.75 | 0.00 | 0.00% | 0 | 28 | 0.96 | -0.09 | 0.00 | -0.45 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 270.00 | 2.25 | 5.80 | 17.30 | 0.00 | 0.00% | 0 | 72 | 0.85 | -0.12 | 0.00 | -0.56 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 280.00 | 4.00 | 7.00 | 15.90 | 0.00 | 0.00% | 0 | 113 | 0.82 | -0.16 | 0.01 | -0.65 | 4/7/2025 | 4/9/2025 3:59:54 PM EST |
| 290.00 | 7.40 | 10.70 | 23.70 | 0.00 | 0.00% | 0 | 130 | 0.78 | -0.22 | 0.01 | -0.73 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 300.00 | 11.50 | 14.90 | 30.10 | 0.00 | 0.00% | 0 | 103 | 0.72 | -0.29 | 0.01 | -0.78 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 310.00 | 16.10 | 19.50 | 37.75 | 0.00 | 0.00% | 0 | 57 | 0.66 | -0.38 | 0.01 | -0.79 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 320.00 | 22.10 | 25.40 | 33.08 | 0.00 | 0.00% | 0 | 144 | 0.64 | -0.50 | 0.01 | -0.75 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 330.00 | 28.70 | 33.00 | 41.28 | 0.00 | 0.00% | 0 | 64 | 0.59 | -0.65 | 0.01 | -0.64 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 340.00 | 37.10 | 41.00 | 16.84 | 0.00 | 0.00% | 0 | 82 | 0.56 | -0.78 | 0.01 | -0.48 | 3/28/2025 | 4/9/2025 3:59:54 PM EST |
| 350.00 | 46.00 | 50.00 | 17.30 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.88 | 0.01 | -0.32 | 4/2/2025 | 4/9/2025 3:59:54 PM EST |
| 360.00 | 55.90 | 60.00 | 14.60 | 0.00 | 0.00% | 0 | 499 | 0.77 | -0.94 | 0.01 | -0.20 | 2/25/2025 | 4/9/2025 3:59:54 PM EST |
| 370.00 | 65.50 | 69.50 | 42.50 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.97 | 0.00 | -0.11 | 3/31/2025 | 4/9/2025 3:59:54 PM EST |
| 380.00 | 75.50 | 79.50 | 25.60 | 0.00 | 0.00% | 0 | 26 | 0.91 | -0.99 | 0.00 | -0.05 | 2/26/2025 | 4/9/2025 3:59:54 PM EST |
| 390.00 | 85.00 | 89.50 | 88.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 4/9/2025 | 4/9/2025 3:59:54 PM EST |
| 400.00 | 95.00 | 99.90 | 94.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/6/2024 | 4/9/2025 3:59:54 PM EST |
| 410.00 | 105.00 | 109.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 420.00 | 115.00 | 119.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 430.00 | 125.00 | 129.90 | 93.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/9/2025 3:59:54 PM EST |
| 440.00 | 135.00 | 139.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 450.00 | 145.00 | 149.90 | 94.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/9/2025 3:59:54 PM EST |
| 460.00 | 155.00 | 159.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 470.00 | 165.00 | 169.90 | 114.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/9/2025 3:59:54 PM EST |
| 480.00 | 175.00 | 179.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:54 PM EST | |||
| 490.00 | 185.00 | 189.90 | 134.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/9/2025 3:59:54 PM EST |