Options Chain for LKQ CORP COM (LKQ) - $17.20 as of 10/27/2026 7:54:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 16.80 | 14.70 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 5.00 | 10.10 | 14.30 | 12.20 | % | 2.44 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 7.50 | 7.60 | 11.60 | 9.60 | % | 1.28 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 10.00 | 5.20 | 9.10 | 7.15 | % | 0.72 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 12.50 | 2.75 | 6.90 | 4.83 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.00 | 0.97 | 0.04 | 0.00 | 9/29/2026 | 10/27/2026 4:00:09 PM EST |
| 15.00 | 0.80 | 3.70 | 2.25 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.07 | 0.80 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 17.50 | 0.75 | 1.35 | 1.05 | 0.85 | 0.00 | 0.00% | 0.06 | 26 | 23 | 0.46 | 0.49 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 20.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.47 | 0.24 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.55 | 0.09 | 0.05 | 0.00 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 25.00 | 0.05 | 1.20 | 0.63 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 400 | 0.90 | 0.03 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 27.50 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.84 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 0.82 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 444 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,012 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.16 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.01 | 17 | 0 | 0.59 | -0.03 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST | |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.36 | +0.06 | +20.00% | 0.03 | 25 | 23 | 0.49 | -0.20 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 17.50 | 1.35 | 1.65 | 1.50 | 1.37 | +0.07 | +5.39% | 0.09 | 22 | 49 | 0.52 | -0.51 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 20.00 | 3.10 | 5.00 | 4.05 | 2.89 | 0.00 | 0.00% | 0.20 | 0 | 154 | 0.95 | -0.76 | 0.09 | -0.01 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 22.50 | 4.80 | 6.30 | 5.55 | 5.53 | +0.63 | +12.86% | 0.25 | 2 | 24 | 0.97 | -0.91 | 0.05 | 0.00 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 25.00 | 7.00 | 9.10 | 8.05 | 7.19 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.31 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 27.50 | 8.70 | 12.70 | 10.70 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.95 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 10/27/2026 4:00:09 PM EST |
| 30.00 | 11.20 | 15.20 | 13.20 | % | 0.44 | 0 | 6 | 2.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 32.50 | 13.70 | 16.00 | 14.85 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.43 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:09 PM EST |
| 35.00 | 16.20 | 20.10 | 18.15 | 10.12 | 0.00 | 0.00% | 0.52 | 0 | 11 | 2.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:09 PM EST |
| 37.50 | 18.70 | 22.60 | 20.65 | % | 0.55 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 40.00 | 21.20 | 25.10 | 23.15 | % | 0.58 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 42.50 | 23.50 | 27.60 | 25.55 | % | 0.60 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 45.00 | 26.00 | 30.10 | 28.05 | 18.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:09 PM EST |
| 47.50 | 28.40 | 32.60 | 30.50 | % | 0.64 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 50.00 | 30.90 | 35.10 | 33.00 | % | 0.66 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST |