Options Chain for LKQ CORP COM (LKQ) - $29.58 as of 11/26/2025 8:36:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 16.80 | 14.75 | % | 0.98 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 17.50 | 10.20 | 14.40 | 12.30 | % | 0.70 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 8.80 | 11.90 | 10.35 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 5.40 | 9.50 | 7.45 | % | 0.33 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 4.60 | 5.00 | 4.80 | 4.79 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.43 | 0.93 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 2.70 | 2.95 | 2.83 | % | 0.10 | 0 | 0 | 0.35 | 0.78 | 0.09 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 1.10 | 1.25 | 1.18 | 1.23 | -0.04 | -3.15% | 0.04 | 15 | 14 | 0.30 | 0.48 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 65 | 27 | 0.30 | 0.18 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.29 | 0.04 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.07 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 0.40 | 0.60 | 0.50 | 0.51 | +0.01 | +2.00% | 0.02 | 11 | 117 | 0.31 | -0.22 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.05 | +3.58% | 0.05 | 172 | 93 | 0.29 | -0.52 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 2.60 | 3.70 | 3.15 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | -0.82 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 4.80 | 5.90 | 5.35 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 37.50 | 5.80 | 9.90 | 7.85 | % | 0.21 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 8.30 | 12.40 | 10.35 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 42.50 | 10.80 | 14.90 | 12.85 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 45.00 | 13.30 | 17.40 | 15.35 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |