Options Chain for LKQ CORP COM (LKQ) - $29.53 as of 3/26/2026 7:15:26 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 | 12.60 | 16.70 | 14.65 | % | 0.98 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 17.50 | 10.10 | 14.10 | 12.10 | % | 0.69 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 8.70 | 10.60 | 9.65 | 9.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.22 | 0.99 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 22.50 | 5.30 | 9.40 | 7.35 | % | 0.33 | 0 | 6 | 1.38 | 0.92 | 0.03 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 4.40 | 5.70 | 5.05 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.73 | 0.83 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 27.50 | 3.10 | 3.40 | 3.25 | 3.30 | +0.10 | +3.13% | 0.12 | 8 | 169 | 0.49 | 0.69 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.03 | +1.70% | 0.06 | 231 | 3,262 | 0.45 | 0.49 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 32.50 | 0.60 | 1.15 | 0.88 | 0.82 | -0.08 | -8.89% | 0.03 | 4 | 700 | 0.44 | 0.31 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 0.40 | 0.65 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 923 | 0.48 | 0.17 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 37.50 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.54 | 0.08 | 0.03 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 2,651 | 0.47 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.30 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.40 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 90 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 25 | 0.75 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 22.50 | 0.20 | 0.35 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 1 | 5,045 | 0.58 | -0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5,080 | 0.53 | -0.17 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 27.50 | 0.95 | 1.40 | 1.18 | 1.08 | -0.12 | -10.00% | 0.04 | 1 | 5,055 | 0.49 | -0.31 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 1.95 | 2.60 | 2.28 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 6,755 | 0.47 | -0.51 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 32.50 | 3.60 | 4.10 | 3.85 | % | 0.12 | 0 | 126 | 0.44 | -0.69 | 0.07 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 5.10 | 7.00 | 6.05 | % | 0.17 | 0 | 49 | 0.76 | -0.83 | 0.05 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 37.50 | 6.20 | 10.30 | 8.25 | % | 0.22 | 0 | 9 | 1.10 | -0.92 | 0.03 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 8.60 | 12.70 | 10.65 | % | 0.27 | 0 | 12 | 1.21 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 42.50 | 11.00 | 15.10 | 13.05 | % | 0.31 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 13.30 | 17.60 | 15.45 | % | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 47.50 | 15.80 | 20.10 | 17.95 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |