Options Chain for LKQ CORP COM (LKQ) - $32.85 as of 1/30/2026 8:12:36 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 | 13.60 | 17.40 | 15.50 | % | 0.89 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 10.90 | 15.00 | 12.95 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 8.30 | 12.50 | 10.40 | % | 0.46 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 6.00 | 10.10 | 8.05 | % | 0.32 | 0 | 0 | 1.29 | 0.96 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 27.50 | 3.70 | 7.80 | 5.75 | % | 0.21 | 0 | 0 | 1.08 | 0.87 | 0.04 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 3.50 | 4.20 | 3.85 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.06 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 32.50 | 1.85 | 2.20 | 2.03 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.39 | 0.56 | 0.09 | -0.02 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 1.10 | +0.16 | +17.03% | 0.03 | 47 | 152 | 0.37 | 0.36 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 37.50 | 0.35 | 0.65 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.39 | 0.27 | 0.05 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.28 | -0.27 | -49.10% | 0.01 | 5 | 3 | 0.47 | 0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.08 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.18 | 0.03 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.29 | -0.04 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 27.50 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.13 | 0.04 | -0.01 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.05 | -5.89% | 0.03 | 4 | 72 | 0.41 | -0.25 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 32.50 | 1.45 | 1.90 | 1.68 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | -0.44 | 0.09 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.40 | -0.64 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 37.50 | 3.20 | 7.30 | 5.25 | % | 0.14 | 0 | 0 | 0.91 | -0.73 | 0.05 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 5.90 | 9.40 | 7.65 | % | 0.19 | 0 | 0 | 0.97 | -0.80 | 0.04 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 42.50 | 8.30 | 11.80 | 10.05 | % | 0.24 | 0 | 0 | 1.07 | -0.92 | 0.03 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 10.80 | 14.20 | 12.50 | % | 0.28 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 13.20 | 16.70 | 14.95 | % | 0.31 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 15.30 | 19.40 | 17.35 | % | 0.35 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |