Options Chain for LKQ CORP COM (LKQ) - $38.85 as of 1/22/2025 8:59:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 21.30 | 22.82 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 14.80 | 18.80 | 18.60 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 12.70 | 16.10 | 15.40 | 0.00 | 0.00% | 0 | 16 | 1.83 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 9.90 | 13.80 | 13.50 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 7.90 | 11.40 | 11.30 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.99 | 0.00 | -0.01 | 9/13/2024 | 1/21/2025 3:59:51 PM EST |
| 32.50 | 6.30 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.96 | 0.02 | -0.01 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 4.50 | 6.90 | 4.46 | 0.00 | 0.00% | 0 | 55 | 0.80 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 37.50 | 2.60 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 802 | 0.35 | 0.70 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 1.20 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 3,721 | 0.35 | 0.46 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 0.40 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 749 | 0.33 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 2,035 | 0.35 | 0.11 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 583 | 0.39 | 0.04 | 0.02 | -0.01 | 11/6/2024 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 32.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 340 | 0.41 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.25 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 474 | 0.37 | -0.13 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 37.50 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 860 | 0.36 | -0.30 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 1.80 | 2.05 | 1.89 | 0.00 | 0.00% | 0 | 265 | 0.35 | -0.54 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 3.50 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 105 | 0.34 | -0.76 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 5.70 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.89 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 6.40 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.96 | 0.02 | -0.01 | 12/9/2024 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 8.90 | 12.80 | 10.38 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 9/25/2024 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 13.80 | 17.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 19.00 | 22.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 23.70 | 27.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |