Options Chain for LPL FINL HLDGS INC COM (LPLA) - $302.65 as of 9/25/2026 9:18:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 168.20 | 172.60 | 170.40 | 206.70 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:01 AM EST |
| 150.00 | 163.20 | 167.60 | 165.40 | 167.77 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/25/2026 11:59:01 AM EST |
| 155.00 | 158.20 | 162.60 | 160.40 | % | 1.03 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 160.00 | 153.20 | 157.70 | 155.45 | % | 0.97 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 165.00 | 148.20 | 152.70 | 150.45 | 144.60 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 9/25/2026 11:59:01 AM EST |
| 170.00 | 143.30 | 147.70 | 145.50 | % | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 175.00 | 138.30 | 142.70 | 140.50 | 124.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/25/2026 11:59:01 AM EST |
| 180.00 | 133.30 | 137.70 | 135.50 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 185.00 | 128.30 | 132.70 | 130.50 | 97.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 11:59:01 AM EST |
| 190.00 | 123.30 | 127.80 | 125.55 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 195.00 | 118.30 | 122.80 | 120.55 | % | 0.62 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 200.00 | 113.30 | 117.80 | 115.55 | 86.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 11:59:01 AM EST |
| 210.00 | 103.40 | 107.80 | 105.60 | 141.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:01 AM EST |
| 220.00 | 93.40 | 97.90 | 95.65 | 76.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 9/25/2026 11:59:01 AM EST |
| 230.00 | 83.50 | 87.90 | 85.70 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 9/25/2026 11:59:01 AM EST | |||
| 240.00 | 73.60 | 77.90 | 75.75 | 68.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.05 | 6/18/2026 | 9/25/2026 11:59:01 AM EST |
| 250.00 | 64.10 | 67.80 | 65.95 | 110.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.07 | 8/3/2026 | 9/25/2026 11:59:01 AM EST |
| 260.00 | 54.30 | 58.00 | 56.15 | % | 0.22 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.12 | 9/25/2026 11:59:01 AM EST | |||
| 270.00 | 45.00 | 48.00 | 46.50 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.14 | 6/30/2026 | 9/25/2026 11:59:01 AM EST |
| 280.00 | 36.00 | 38.90 | 37.45 | 38.90 | +11.90 | +44.08% | 0.13 | 1 | 1 | 0.50 | 0.88 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 290.00 | 27.60 | 31.10 | 29.35 | 31.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.38 | 0.81 | 0.01 | -0.25 | 6/8/2026 | 9/25/2026 11:59:01 AM EST |
| 300.00 | 20.10 | 23.30 | 21.70 | 21.20 | +12.90 | +155.43% | 0.07 | 2 | 108 | 0.39 | 0.71 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 310.00 | 14.80 | 15.90 | 15.35 | 15.20 | +8.60 | +130.31% | 0.05 | 7 | 12 | 0.41 | 0.59 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 320.00 | 9.50 | 11.10 | 10.30 | 9.50 | +5.55 | +140.51% | 0.03 | 9 | 216 | 0.40 | 0.46 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 330.00 | 5.80 | 7.00 | 6.40 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.39 | 0.33 | 0.01 | -0.26 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 340.00 | 2.20 | 4.80 | 3.50 | 2.70 | +0.35 | +14.90% | 0.01 | 1 | 290 | 0.38 | 0.22 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 350.00 | 1.30 | 2.50 | 1.90 | 2.20 | +1.80 | +450.00% | 0.01 | 1 | 542 | 0.37 | 0.14 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 360.00 | 0.10 | 2.00 | 1.05 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.35 | 0.08 | 0.01 | -0.10 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 370.00 | 0.00 | 5.00 | 2.50 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.69 | 0.04 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 380.00 | 0.00 | 3.00 | 1.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.02 | 0.00 | -0.04 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 390.00 | 0.10 | 0.80 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.45 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/25/2026 11:59:01 AM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/25/2026 11:59:01 AM EST |
| 410.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:01 AM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/25/2026 11:59:01 AM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 11:59:01 AM EST |
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 460.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 480.00 | 0.00 | 3.60 | 1.80 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/25/2026 11:59:01 AM EST |
| 490.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 150.00 | 0.00 | 5.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/25/2026 11:59:01 AM EST |
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 165.00 | 0.00 | 5.00 | 2.50 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/25/2026 11:59:01 AM EST |
| 170.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:01 AM EST |
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 180.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 185.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 195.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 200.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 11:59:01 AM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.09 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 9/25/2026 11:59:01 AM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.04 | 9/1/2026 | 9/25/2026 11:59:01 AM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.88 | -0.01 | 0.00 | -0.05 | 7/31/2026 | 9/25/2026 11:59:01 AM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.84 | -0.01 | 0.00 | -0.07 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 260.00 | 0.10 | 2.55 | 1.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.51 | -0.04 | 0.00 | -0.12 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 270.00 | 0.00 | 3.90 | 1.95 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | -0.06 | 0.00 | -0.14 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 280.00 | 1.75 | 2.50 | 2.13 | 1.98 | -1.12 | -36.13% | 0.01 | 2 | 305 | 0.44 | -0.12 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 290.00 | 2.60 | 4.70 | 3.65 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.43 | -0.19 | 0.01 | -0.25 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 300.00 | 4.60 | 7.20 | 5.90 | 6.70 | -4.24 | -38.76% | 0.02 | 312 | 19 | 0.41 | -0.29 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 310.00 | 8.40 | 11.10 | 9.75 | 14.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.41 | -0.41 | 0.01 | -0.31 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 320.00 | 13.40 | 16.20 | 14.80 | 19.15 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | -0.54 | 0.01 | -0.30 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 330.00 | 18.90 | 22.50 | 20.70 | 27.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.67 | 0.01 | -0.26 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 340.00 | 26.80 | 30.00 | 28.40 | 35.41 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.41 | -0.78 | 0.01 | -0.21 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 350.00 | 35.10 | 38.50 | 36.80 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.42 | -0.86 | 0.01 | -0.15 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 360.00 | 44.60 | 47.70 | 46.15 | 54.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.10 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 370.00 | 53.70 | 57.30 | 55.50 | 65.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.06 | 4/23/2026 | 9/25/2026 11:59:01 AM EST |
| 380.00 | 63.00 | 67.50 | 65.25 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 9/25/2026 11:59:01 AM EST | |||
| 390.00 | 73.10 | 77.40 | 75.25 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 9/25/2026 11:59:01 AM EST | |||
| 400.00 | 83.00 | 87.40 | 85.20 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 9/25/2026 11:59:01 AM EST | |||
| 410.00 | 93.00 | 97.30 | 95.15 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 420.00 | 102.90 | 107.30 | 105.10 | 63.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:59:01 AM EST |
| 430.00 | 113.00 | 117.30 | 115.15 | 162.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 11:59:01 AM EST |
| 440.00 | 122.90 | 127.30 | 125.10 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 450.00 | 132.90 | 137.30 | 135.10 | 148.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 9/25/2026 11:59:01 AM EST |
| 460.00 | 143.00 | 147.30 | 145.15 | 110.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:01 AM EST |
| 470.00 | 153.00 | 157.30 | 155.15 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 480.00 | 163.00 | 167.30 | 165.15 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 490.00 | 172.90 | 177.30 | 175.10 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST |