Options Chain for LKQ CORP COM (LKQ) - $30.79 as of 10/27/2025 3:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 17.70 | 16.35 | % | 1.09 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 17.50 | 12.50 | 15.20 | 13.85 | % | 0.79 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 20.00 | 10.10 | 12.50 | 11.30 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 22.50 | 7.80 | 9.20 | 8.50 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 0.69 | 0.92 | 0.03 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 27.50 | 3.50 | 4.50 | 4.00 | % | 0.15 | 0 | 0 | 0.52 | 0.80 | 0.06 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 30.00 | 2.35 | 2.55 | 2.45 | 2.40 | +0.15 | +6.67% | 0.08 | 2 | 31 | 0.41 | 0.62 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 32.50 | 1.15 | 1.30 | 1.23 | 1.10 | 0.00 | 0.00% | 0.04 | 9 | 87 | 0.38 | 0.40 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 35.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.05 | +10.64% | 0.02 | 20 | 98 | 0.37 | 0.22 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 37.50 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.12 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.02 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:57 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.46 | -0.08 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 27.50 | 0.55 | 0.60 | 0.58 | 0.55 | -0.15 | -21.43% | 0.02 | 10 | 47 | 0.41 | -0.20 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 30.00 | 1.20 | 1.40 | 1.30 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.39 | -0.38 | 0.08 | -0.01 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 32.50 | 2.55 | 2.70 | 2.63 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.09 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 35.00 | 4.20 | 5.30 | 4.75 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.07 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 37.50 | 6.20 | 7.70 | 6.95 | % | 0.19 | 0 | 0 | 0.70 | -0.88 | 0.04 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 40.00 | 8.60 | 10.10 | 9.35 | % | 0.23 | 0 | 0 | 0.79 | -0.95 | 0.02 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 42.50 | 10.40 | 12.80 | 11.60 | % | 0.27 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:57 PM EST |