Options Chain for LKQ CORP COM (LKQ) - $30.26 as of 12/26/2025 3:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.30 | 15.30 | 13.30 | 12.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 9.20 | 12.50 | 10.85 | 10.45 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 6.60 | 10.20 | 8.40 | 7.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.26 | 0.98 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 4.30 | 7.70 | 6.00 | 5.15 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.99 | 0.92 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 27.50 | 3.10 | 4.20 | 3.65 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.50 | 0.80 | 0.06 | -0.01 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 1.90 | 2.25 | 2.08 | 1.95 | +0.05 | +2.64% | 0.07 | 2 | 1,181 | 0.35 | 0.60 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 32.50 | 0.75 | 1.00 | 0.88 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 5,484 | 0.32 | 0.37 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,669 | 0.34 | 0.18 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 0.05 | 1.15 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.47 | 0.08 | 0.04 | -0.01 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.43 | 0.03 | 0.02 | 0.00 | 11/14/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.69 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 0.85 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.67 | -0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.44 | -0.08 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 631 | 0.44 | -0.20 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 1.25 | 1.40 | 1.33 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 793 | 0.35 | -0.40 | 0.09 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 32.50 | 2.60 | 3.20 | 2.90 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 321 | 0.38 | -0.63 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 3.10 | 6.20 | 4.65 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.72 | -0.82 | 0.06 | -0.01 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 37.50 | 5.00 | 8.90 | 6.95 | 6.94 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.91 | -0.92 | 0.04 | -0.01 | 11/12/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 7.50 | 11.50 | 9.50 | 10.04 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.05 | -0.97 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 42.50 | 10.00 | 14.00 | 12.00 | % | 0.28 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 12.50 | 16.50 | 14.50 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 47.50 | 15.00 | 19.00 | 17.00 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 17.50 | 21.50 | 19.50 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 22.50 | 26.50 | 24.50 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |