Options Chain for LPL FINL HLDGS INC COM (LPLA) - $368.18 as of 5/30/2025 5:37:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 220.60 | 224.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 170.00 | 215.70 | 219.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 210.50 | 214.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 205.40 | 209.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 200.70 | 204.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 195.70 | 199.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 190.70 | 194.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 185.70 | 189.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 175.60 | 179.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 165.80 | 169.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 155.80 | 159.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 145.90 | 149.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 250.00 | 135.70 | 139.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 260.00 | 125.90 | 129.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 115.80 | 120.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 106.00 | 110.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 95.90 | 100.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 86.40 | 89.60 | 43.00 | 0.00 | 0.00% | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:06 PM EST |
| 310.00 | 76.20 | 79.90 | 30.28 | 0.00 | 0.00% | 0 | 8 | 0.66 | 1.00 | 0.00 | -0.05 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 320.00 | 66.30 | 70.00 | 24.55 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.10 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 330.00 | 57.00 | 60.30 | 18.78 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.97 | 0.00 | -0.13 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 340.00 | 47.40 | 50.50 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.15 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 350.00 | 38.00 | 40.70 | 40.00 | +0.67 | +1.71% | 1 | 64 | 0.30 | 0.90 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 360.00 | 29.00 | 32.20 | 24.95 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.84 | 0.01 | -0.25 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 370.00 | 21.10 | 24.30 | 22.15 | 0.00 | 0.00% | 0 | 62 | 0.30 | 0.76 | 0.01 | -0.28 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 380.00 | 13.60 | 17.10 | 15.20 | -1.76 | -10.38% | 9 | 26 | 0.29 | 0.64 | 0.01 | -0.30 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 390.00 | 8.30 | 11.20 | 9.45 | +0.85 | +9.89% | 7 | 150 | 0.28 | 0.49 | 0.02 | -0.28 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 400.00 | 3.30 | 7.10 | 3.64 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.32 | 0.02 | -0.22 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 410.00 | 1.65 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 2,318 | 0.26 | 0.19 | 0.01 | -0.16 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 420.00 | 0.50 | 3.60 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.11 | 0.01 | -0.11 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 430.00 | 0.05 | 2.80 | % | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 440.00 | 0.05 | 2.50 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.30 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.45 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.45 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.20 | 6.40 | 0.00 | 0.00% | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 2.25 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 2.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 2.40 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.05 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 320.00 | 0.05 | 1.90 | 11.70 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.01 | 0.00 | -0.10 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 58 | 0.41 | -0.03 | 0.00 | -0.13 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 340.00 | 0.25 | 2.60 | 1.73 | 0.00 | 0.00% | 0 | 40 | 0.47 | -0.05 | 0.00 | -0.15 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 58 | 0.31 | -0.10 | 0.01 | -0.21 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 360.00 | 0.75 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.16 | 0.01 | -0.25 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 370.00 | 3.70 | 5.80 | 5.20 | -1.30 | -20.00% | 2 | 75 | 0.32 | -0.24 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 380.00 | 6.30 | 9.40 | 8.66 | -1.89 | -17.92% | 6 | 6 | 0.31 | -0.36 | 0.01 | -0.30 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 390.00 | 10.20 | 13.20 | 17.80 | 0.00 | 0.00% | 0 | 37 | 0.29 | -0.51 | 0.02 | -0.28 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 400.00 | 16.10 | 19.10 | 20.00 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.68 | 0.02 | -0.22 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 410.00 | 23.20 | 27.00 | % | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.16 | 5/30/2025 4:00:06 PM EST | |||
| 420.00 | 32.10 | 35.30 | % | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 430.00 | 41.50 | 44.80 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 440.00 | 51.30 | 54.90 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 450.00 | 61.00 | 64.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 460.00 | 71.00 | 74.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST |