Options Chain for LKQ CORP COM (LKQ) - $40.19 as of 5/27/2025 3:15:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 17.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 27.50 | 12.20 | 15.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 10.00 | 12.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 32.50 | 6.80 | 9.50 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 5.30 | 7.10 | % | 0 | 0 | 0.56 | 0.94 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 37.50 | 3.80 | 4.10 | % | 0 | 0 | 0.25 | 0.83 | 0.06 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 1.95 | 2.10 | 2.19 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.64 | 0.10 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 0.70 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.35 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 0.20 | 0.25 | 0.20 | -0.45 | -69.24% | 41 | 3 | 0.21 | 0.14 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 0.10 | 0.20 | % | 0 | 0 | 0.32 | -0.06 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 37.50 | 0.30 | 0.45 | % | 0 | 0 | 0.26 | -0.17 | 0.06 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 0.95 | 1.05 | 1.04 | +0.44 | +73.34% | 26 | 15 | 0.24 | -0.36 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 42.50 | 2.15 | 2.45 | 2.49 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.65 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 4.00 | 4.50 | % | 0 | 0 | 0.29 | -0.86 | 0.07 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 47.50 | 6.00 | 8.60 | % | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 8.40 | 10.40 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 55.00 | 13.30 | 15.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 60.00 | 17.90 | 21.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |