Options Chain for LKQ CORP COM (LKQ) - $41.59 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 21.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 14.80 | 18.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 12.30 | 16.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 9.80 | 13.80 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.99 | 0.01 | 0.00 | 12/6/2024 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 8.80 | 11.40 | 7.40 | 0.00 | 0.00% | 0 | 365 | 1.06 | 0.95 | 0.01 | -0.01 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 6.90 | 8.40 | 6.10 | 0.00 | 0.00% | 0 | 770 | 0.67 | 0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 4.70 | 4.90 | 5.17 | 0.00 | 0.00% | 0 | 3,429 | 0.38 | 0.80 | 0.05 | -0.02 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.90 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 1,413 | 0.34 | 0.65 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 1.50 | 1.60 | 1.55 | +0.10 | +6.90% | 5 | 2,322 | 0.32 | 0.45 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 4 | 414 | 0.30 | 0.25 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 1 | 142 | 0.29 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 259 | 0.33 | 0.04 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 2.10 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 424 | 0.67 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 290 | 0.43 | -0.05 | 0.01 | -0.01 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 72 | 0.37 | -0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 420 | 0.35 | -0.20 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 1.15 | 1.35 | 1.30 | -0.05 | -3.71% | 13 | 565 | 0.33 | -0.35 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 2.35 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 343 | 0.32 | -0.55 | 0.09 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 2.10 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.17 | -0.75 | 0.07 | -0.01 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 4.20 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.89 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 6.50 | 10.50 | % | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 52.50 | 8.90 | 12.90 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 11.40 | 15.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |