Options Chain for LKQ CORP COM (LKQ) - $32.30 as of 9/12/2025 9:06:50 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 | 13.00 | 17.00 | 15.00 | % | 0.86 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 10.50 | 14.50 | 12.50 | % | 0.62 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 22.50 | 8.00 | 12.00 | 10.00 | 8.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 5.50 | 9.50 | 7.50 | 4.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 3.00 | 5.00 | 4.00 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 1.95 | 2.45 | 2.20 | 2.64 | -0.28 | -9.59% | 0.07 | 11 | 280 | 0.60 | 0.95 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.25 | -37.32% | 0.01 | 32 | 898 | 0.27 | 0.45 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.38 | 0.01 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,587 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,988 | 3.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.41 | -0.05 | 0.06 | -0.01 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | 0.45 | +0.13 | +40.63% | 0.02 | 45 | 61 | 0.26 | -0.55 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.55 | 4.50 | 2.53 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.61 | -0.99 | 0.02 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 3.30 | 7.00 | 5.15 | 7.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 5.50 | 9.50 | 7.50 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.38 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 8.30 | 12.00 | 10.15 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 47.50 | 13.00 | 17.00 | 15.00 | % | 0.32 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 15.50 | 19.50 | 17.50 | % | 0.35 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 20.50 | 24.50 | 22.50 | % | 0.41 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |