Options Chain for LKQ CORP COM (LKQ) - $31.49 as of 7/29/2025 2:18:33 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 | 11.60 | 13.80 | 12.70 | % | 0.73 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 20.00 | 10.40 | 12.70 | 11.55 | % | 0.58 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 22.50 | 8.10 | 8.30 | 8.20 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 25.00 | 5.60 | 5.80 | 5.70 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.44 | 0.98 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 27.50 | 3.30 | 3.40 | 3.35 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.29 | 0.85 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 1.45 | 1.55 | 1.50 | 1.53 | -0.68 | -30.77% | 0.05 | 5 | 101 | 0.26 | 0.58 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 32.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.29 | -40.85% | 0.01 | 20 | 247 | 0.25 | 0.27 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 16 | 116 | 0.26 | 0.09 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,527 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,452 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 27.50 | 0.25 | 0.30 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.28 | -0.15 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 2:58:54 PM EST |
| 30.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.30 | +46.16% | 0.03 | 46 | 29 | 0.26 | -0.42 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 32.50 | 2.35 | 2.50 | 2.43 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.26 | -0.73 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 35.00 | 4.50 | 4.80 | 4.65 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.27 | -0.91 | 0.05 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 37.50 | 7.00 | 7.20 | 7.10 | 7.38 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.28 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 40.00 | 8.10 | 9.80 | 8.95 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.58 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 42.50 | 10.10 | 12.40 | 11.25 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 45.00 | 12.60 | 14.90 | 13.75 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 47.50 | 15.00 | 19.00 | 17.00 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 50.00 | 17.50 | 21.10 | 19.30 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 55.00 | 22.50 | 26.30 | 24.40 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST |