Options Chain for LKQ CORP COM (LKQ) - $25.85 as of 8/20/2026 8:34:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.10 | 14.90 | 13.00 | 13.29 | 0.00 | 0.00% | 1.04 | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 15.00 | 8.70 | 12.70 | 10.70 | % | 0.71 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:00 AM EST | |||
| 17.50 | 6.30 | 10.20 | 8.25 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:00 AM EST | |||
| 20.00 | 3.90 | 7.70 | 5.80 | 3.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | 0.97 | 0.02 | -0.01 | 7/31/2026 | 8/20/2026 9:59:00 AM EST |
| 22.50 | 2.20 | 4.00 | 3.10 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.68 | 0.84 | 0.07 | -0.02 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 25.00 | 0.05 | 2.65 | 1.35 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 299 | 0.82 | 0.60 | 0.11 | -0.02 | 8/19/2026 | 8/20/2026 9:59:00 AM EST |
| 27.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.02 | 998 | 2,678 | 0.41 | 0.32 | 0.11 | -0.02 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.13 | 0.06 | -0.01 | 8/17/2026 | 8/20/2026 9:59:00 AM EST |
| 32.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.04 | 0.04 | 0.03 | -0.01 | 8/20/2026 9:59:00 AM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.07 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/20/2026 9:59:00 AM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 165 | 2.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 9:59:00 AM EST |
| 20.00 | 0.20 | 2.40 | 1.30 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 91 | 1.26 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/20/2026 9:59:00 AM EST |
| 22.50 | 0.10 | 0.60 | 0.35 | 0.30 | +0.01 | +3.45% | 0.02 | 1 | 712 | 0.57 | -0.16 | 0.07 | -0.02 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 25.00 | 0.75 | 1.60 | 1.18 | 0.85 | +0.04 | +4.94% | 0.05 | 1 | 110 | 0.63 | -0.40 | 0.11 | -0.02 | 8/20/2026 | 8/20/2026 9:59:00 AM EST |
| 27.50 | 2.00 | 3.50 | 2.75 | 3.16 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.68 | 0.11 | -0.02 | 8/17/2026 | 8/20/2026 9:59:00 AM EST |
| 30.00 | 4.30 | 6.60 | 5.45 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.34 | -0.87 | 0.06 | -0.01 | 8/5/2026 | 8/20/2026 9:59:00 AM EST |
| 32.50 | 5.00 | 9.00 | 7.00 | % | 0.22 | 0 | 0 | 1.52 | -0.96 | 0.03 | -0.01 | 8/20/2026 9:59:00 AM EST | |||
| 35.00 | 7.70 | 11.50 | 9.60 | % | 0.27 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 8/20/2026 9:59:00 AM EST | |||
| 37.50 | 10.20 | 14.00 | 12.10 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:00 AM EST |