Options Chain for LKQ CORP COM (LKQ) - $41.59 as of 3/31/2025 4:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 22.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 22.50 | 19.30 | 20.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 25.00 | 15.60 | 17.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 27.50 | 13.10 | 15.40 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:07 PM EST |
| 30.00 | 10.70 | 12.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 32.50 | 8.60 | 10.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 35.00 | 7.00 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 37.50 | 4.10 | 6.50 | % | 0 | 0 | 0.42 | 0.96 | 0.03 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 40.00 | 2.65 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 2,007 | 0.30 | 0.83 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 42.50 | 0.90 | 1.00 | 0.67 | +0.12 | +21.82% | 5 | 5,722 | 0.25 | 0.49 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 5 | 3,615 | 0.25 | 0.13 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 47.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.56 | 0.01 | 0.02 | 0.00 | 3/11/2025 | 3/31/2025 2:59:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:07 PM EST |
| 52.50 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 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 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:07 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 3 | 46 | 0.37 | -0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 40.00 | 0.20 | 0.30 | 0.35 | -0.04 | -10.26% | 13 | 360 | 0.29 | -0.17 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 42.50 | 0.90 | 1.00 | 1.35 | -0.19 | -12.34% | 1 | 1,185 | 0.26 | -0.51 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 45.00 | 2.60 | 2.80 | 3.85 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.87 | 0.10 | -0.01 | 3/13/2025 | 3/31/2025 2:59:07 PM EST |
| 47.50 | 5.00 | 5.20 | % | 0 | 0 | 0.54 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 50.00 | 7.50 | 7.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 52.50 | 9.90 | 10.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 55.00 | 12.10 | 13.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |