Options Chain for LKQ CORP COM (LKQ) - $40.28 as of 5/30/2025 5:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.00 | 20.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 15.00 | 17.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 11.20 | 14.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 8.50 | 12.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 6.30 | 10.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 3.80 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 17 | 1.31 | 0.99 | 0.03 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 1.95 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 46 | 1.04 | 0.81 | 0.08 | -0.02 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 2.70 | 1.18 | 0.00 | 0.00% | 0 | 294 | 0.67 | 0.56 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.15 | 0.35 | 0.20 | +0.03 | +17.65% | 1 | 683 | 0.24 | 0.23 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.32 | 0.06 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 94 | 0.43 | -0.01 | 0.03 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 283 | 168 | 0.25 | -0.19 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.80 | 0.55 | -0.04 | -6.78% | 1 | 155 | 0.21 | -0.44 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.65 | 3.50 | 2.16 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.77 | 0.11 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 2.40 | 6.50 | % | 0 | 0 | 0.90 | -0.94 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 4.90 | 9.00 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 7.40 | 11.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 13.10 | 16.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 17.40 | 21.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |