Options Chain for LKQ CORP COM (LKQ) - $39.46 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.80 | 18.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 13.20 | 15.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 10.70 | 12.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 7.50 | 11.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 5.00 | 9.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 2.75 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.89 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 2.45 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.73 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | +0.20 | +25.00% | 15 | 278 | 0.23 | 0.43 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 43 | 386 | 0.23 | 0.18 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.06 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 96 | 0.29 | -0.11 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 106 | 0.25 | -0.27 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 1.55 | 1.70 | 1.60 | -0.07 | -4.20% | 13 | 11 | 0.22 | -0.57 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 3.40 | 3.60 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.82 | 0.08 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 5.50 | 6.40 | % | 0 | 0 | 0.49 | -0.94 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 47.50 | 7.90 | 8.90 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 10.10 | 12.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 14.20 | 17.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 18.70 | 22.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |