Options Chain for LKQ CORP COM (LKQ) - $36.96 as of 2/4/2025 2:40:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 12.70 | 16.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 10.00 | 14.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 27.50 | 7.80 | 11.70 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 5.30 | 9.00 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 32.50 | 2.75 | 7.10 | % | 0 | 0 | 0.56 | 0.84 | 0.05 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 2.90 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.68 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 1.55 | 1.65 | 1.55 | +0.10 | +6.90% | 13 | 235 | 0.36 | 0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.27 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 99 | 0.35 | 0.13 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.05 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 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 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 0.10 | 0.50 | % | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 32.50 | 0.40 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.16 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 1.00 | 1.10 | 0.86 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.32 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 1.10 | 2.25 | 2.15 | -0.51 | -19.18% | 16 | 109 | 0.36 | -0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 2.00 | 4.00 | 3.96 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.73 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 3.80 | 8.10 | % | 0 | 0 | 0.87 | -0.87 | 0.05 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 6.20 | 10.10 | % | 0 | 0 | 0.76 | -0.95 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 8.40 | 12.80 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 11.10 | 15.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 55.00 | 15.70 | 20.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |