Options Chain for LKQ CORP COM (LKQ) - $33.43 as of 2/13/2026 6:34:49 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 | 15.00 | 18.70 | 16.85 | 15.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:09 PM EST |
| 20.00 | 13.10 | 15.30 | 14.20 | 13.75 | 0.00 | 0.00% | 0.71 | 0 | 44 | 3.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:09 PM EST |
| 22.50 | 10.50 | 12.90 | 11.70 | 12.30 | 0.00 | 0.00% | 0.52 | 0 | 7 | 3.38 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:09 PM EST |
| 25.00 | 8.40 | 10.30 | 9.35 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 70 | 2.49 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:09 PM EST |
| 27.50 | 5.90 | 7.90 | 6.90 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 72 | 2.03 | 0.97 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 3:59:09 PM EST |
| 30.00 | 4.10 | 4.70 | 4.40 | 4.53 | -0.62 | -12.04% | 0.15 | 5 | 1,329 | 1.14 | 0.89 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 32.50 | 2.15 | 2.55 | 2.35 | 2.26 | -0.04 | -1.74% | 0.07 | 2 | 4,909 | 0.76 | 0.70 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 35.00 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3,275 | 0.71 | 0.42 | 0.12 | -0.10 | 2/12/2026 | 2/13/2026 3:59:09 PM EST |
| 37.50 | 0.25 | 0.60 | 0.43 | 0.34 | -0.16 | -32.00% | 0.01 | 6 | 753 | 0.79 | 0.18 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.12 | 0.05 | 0.03 | -0.03 | 2/11/2026 | 2/13/2026 3:59:09 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.23 | 0.01 | 0.01 | -0.01 | 2/5/2026 | 2/13/2026 3:59:09 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:09 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 3:59:09 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:09 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:09 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 3:59:09 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:09 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.86 | -94.51% | 0.00 | 20 | 924 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 25 | 1,116 | 0.97 | -0.03 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.20 | +0.06 | +42.86% | 0.01 | 12 | 1,669 | 0.90 | -0.11 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 32.50 | 0.60 | 0.95 | 0.78 | 0.62 | -0.03 | -4.62% | 0.02 | 6 | 3,323 | 0.78 | -0.30 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 35.00 | 1.75 | 1.95 | 1.85 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.71 | -0.58 | 0.12 | -0.10 | 2/12/2026 | 2/13/2026 3:59:09 PM EST |
| 37.50 | 3.00 | 4.40 | 3.70 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 67 | 1.05 | -0.82 | 0.08 | -0.06 | 2/12/2026 | 2/13/2026 3:59:09 PM EST |
| 40.00 | 5.30 | 6.60 | 5.95 | 5.99 | +0.20 | +3.46% | 0.15 | 1 | 32 | 1.32 | -0.95 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:09 PM EST |
| 42.50 | 7.50 | 9.30 | 8.40 | % | 0.20 | 0 | 0 | 1.75 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:09 PM EST | |||
| 45.00 | 10.10 | 11.60 | 10.85 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:09 PM EST | |||
| 47.50 | 12.10 | 14.40 | 13.25 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:09 PM EST | |||
| 50.00 | 14.60 | 17.10 | 15.85 | % | 0.32 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:09 PM EST | |||
| 55.00 | 19.60 | 22.10 | 20.85 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:09 PM EST |