Options Chain for LKQ CORP COM (LKQ) - $40.49 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.10 | 22.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 22.50 | 16.60 | 20.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 14.00 | 17.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.50 | 11.50 | 15.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 8.60 | 12.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.50 | 6.50 | 10.30 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 35.00 | 3.80 | 7.80 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.90 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 1.65 | 5.50 | % | 0 | 0 | 0.35 | 0.77 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 1.45 | 3.00 | 1.75 | -0.90 | -33.97% | 3 | 2,005 | 0.24 | 0.56 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.65 | 0.80 | 0.85 | -0.45 | -34.62% | 9 | 1,491 | 0.24 | 0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.25 | 0.45 | % | 0 | 0 | 0.27 | 0.16 | 0.06 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 47.50 | 0.10 | 0.20 | % | 0 | 0 | 0.28 | 0.09 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.05 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 1.55 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 2.20 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.20 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 74 | 0.42 | -0.10 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 0.50 | 0.60 | 0.49 | +0.04 | +8.89% | 8 | 4 | 0.27 | -0.23 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 1.20 | 1.40 | 1.30 | +0.25 | +23.81% | 312 | 24 | 0.25 | -0.44 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 2.70 | 2.90 | 2.25 | +0.15 | +7.15% | 61 | 502 | 0.25 | -0.69 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 2.75 | 6.80 | 4.90 | +0.98 | +25.00% | 15 | 16 | 0.37 | -0.84 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 5.10 | 9.20 | % | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 7.90 | 11.70 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 12.50 | 16.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |