Options Chain for LKQ CORP COM (LKQ) - $30.32 as of 8/22/2025 4:03:57 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 | 14.80 | 18.90 | 16.85 | % | 1.12 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 12.30 | 16.10 | 14.20 | % | 0.81 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 9.90 | 13.70 | 11.80 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 7.40 | 11.20 | 9.30 | 9.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 5.40 | 8.70 | 7.05 | 6.18 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.95 | 0.98 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 4.40 | 6.30 | 5.35 | 3.73 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.75 | 0.90 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 2.55 | 2.70 | 2.63 | 2.49 | +0.70 | +39.11% | 0.09 | 9 | 161 | 0.22 | 0.75 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 1.00 | 1.15 | 1.08 | 1.00 | +0.30 | +42.86% | 0.03 | 7 | 195 | 0.23 | 0.51 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.08 | +40.00% | 0.01 | 14 | 368 | 0.23 | 0.25 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.23 | 0.09 | 0.05 | -0.01 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 27.50 | 0.15 | 0.25 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.33 | -0.10 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.30 | -0.25 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 1.40 | 1.65 | 1.53 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.28 | -0.49 | 0.11 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 2.80 | 3.70 | 3.25 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.38 | -0.75 | 0.09 | -0.01 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 3.90 | 7.80 | 5.85 | 8.24 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -0.91 | 0.05 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 6.60 | 10.30 | 8.45 | 8.34 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | -0.97 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 8.90 | 12.80 | 10.85 | % | 0.26 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 11.40 | 15.10 | 13.25 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 47.50 | 13.90 | 17.80 | 15.85 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 16.50 | 20.20 | 18.35 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 21.40 | 25.30 | 23.35 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |