Options Chain for LPL FINL HLDGS INC COM (LPLA) - $317.05 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 215.90 | 219.50 | 121.33 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 210.60 | 214.60 | 119.10 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 205.70 | 209.60 | 116.50 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 200.70 | 204.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 195.70 | 199.70 | 81.98 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 190.80 | 194.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 185.80 | 189.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 180.80 | 184.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 175.80 | 180.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 171.10 | 174.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 165.80 | 169.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 161.00 | 164.80 | 151.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 156.00 | 159.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 151.20 | 154.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 146.20 | 149.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 141.00 | 144.90 | 47.46 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 136.00 | 140.20 | 47.52 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 131.30 | 135.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 126.10 | 130.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 195.00 | 121.10 | 125.00 | 21.75 | 0.00 | 0.00% | 0 | 19 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 116.10 | 120.00 | 20.60 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 106.20 | 110.10 | 42.92 | 0.00 | 0.00% | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 96.20 | 100.20 | 34.55 | 0.00 | 0.00% | 0 | 43 | 0.86 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 86.50 | 90.20 | 38.50 | 0.00 | 0.00% | 0 | 21 | 0.80 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 76.50 | 80.40 | 28.85 | 0.00 | 0.00% | 0 | 90 | 0.66 | 1.00 | 0.00 | -0.03 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 66.70 | 70.40 | 28.80 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.99 | 0.00 | -0.05 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 57.10 | 60.70 | 47.40 | 0.00 | 0.00% | 0 | 246 | 0.52 | 0.97 | 0.00 | -0.07 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 47.20 | 51.00 | 48.50 | 0.00 | 0.00% | 0 | 131 | 0.48 | 0.96 | 0.00 | -0.09 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 38.50 | 41.40 | 42.60 | 0.00 | 0.00% | 0 | 98 | 0.42 | 0.91 | 0.00 | -0.12 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 29.80 | 32.30 | 29.50 | +23.60 | +400.00% | 4 | 71 | 0.31 | 0.86 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 21.70 | 23.60 | 19.50 | 0.00 | 0.00% | 0 | 132 | 0.30 | 0.78 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 13.90 | 15.70 | 13.50 | 0.00 | 0.00% | 0 | 40 | 0.27 | 0.66 | 0.02 | -0.18 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 8.60 | 10.30 | 7.90 | 0.00 | 0.00% | 0 | 233 | 0.28 | 0.50 | 0.02 | -0.18 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 4.50 | 7.30 | 5.13 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.34 | 0.02 | -0.16 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 1.90 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.22 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 0.80 | 2.15 | 1.66 | -1.22 | -42.37% | 3 | 3 | 0.27 | 0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 0.40 | 2.85 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.08 | 0.01 | -0.07 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 370.00 | 0.15 | 2.55 | % | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 380.00 | 0.00 | 1.55 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 390.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 410.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 420.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.80 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | 2.70 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 5.12 | 0.00 | 0.00% | 0 | 250 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.65 | 1.80 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 1.35 | 3.44 | 0.00 | 0.00% | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 1.35 | 10.85 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 1.35 | 10.20 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.00 | 2.35 | 8.90 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | -0.03 | 10/15/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.01 | 0.00 | -0.05 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 0.15 | 1.65 | 5.60 | 0.00 | 0.00% | 0 | 69 | 0.47 | -0.03 | 0.00 | -0.07 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 0.30 | 2.85 | 1.04 | 0.00 | 0.00% | 0 | 45 | 0.43 | -0.04 | 0.00 | -0.09 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 0.65 | 2.70 | 1.63 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.09 | 0.00 | -0.12 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 1.40 | 2.65 | 2.70 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.14 | 0.01 | -0.14 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 2.15 | 4.70 | 4.37 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.22 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 6.00 | 7.40 | 8.70 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.34 | 0.02 | -0.18 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 10.00 | 11.50 | 12.70 | 0.00 | 0.00% | 0 | 47 | 0.28 | -0.50 | 0.02 | -0.18 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 14.90 | 18.20 | 18.25 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.66 | 0.02 | -0.16 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 22.70 | 26.40 | 98.50 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.13 | 7/26/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 31.70 | 34.80 | % | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.10 | 11/20/2024 3:59:59 PM EST | |||
| 360.00 | 41.20 | 44.20 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 370.00 | 51.30 | 54.90 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 380.00 | 61.40 | 64.70 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 390.00 | 71.10 | 74.90 | 84.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 400.00 | 81.10 | 84.90 | 127.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:59 PM EST |
| 410.00 | 91.10 | 94.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 420.00 | 101.00 | 104.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |