Options Chain for LKQ CORP COM (LKQ) - $27.29 as of 5/29/2026 2:44:19 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 | 7.70 | 11.90 | 9.80 | % | 0.56 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 PM EST | |||
| 20.00 | 5.90 | 9.40 | 7.65 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:11 PM EST |
| 22.50 | 2.75 | 7.00 | 4.88 | 2.48 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.38 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 1:59:11 PM EST |
| 25.00 | 1.65 | 3.30 | 2.48 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.77 | 0.85 | 0.09 | -0.02 | 5/27/2026 | 5/29/2026 1:59:11 PM EST |
| 27.50 | 0.75 | 0.90 | 0.83 | 0.83 | +0.05 | +6.41% | 0.03 | 2 | 137 | 0.36 | 0.49 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 1:59:11 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.37 | 0.14 | 0.10 | -0.01 | 5/27/2026 | 5/29/2026 1:59:11 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.02 | 0.02 | 0.00 | 5/19/2026 | 5/29/2026 1:59:11 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:59:11 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:11 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:11 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:11 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.00 | -0.01 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 1:59:11 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 0.40 | -0.15 | 0.09 | -0.02 | 5/28/2026 | 5/29/2026 1:59:11 PM EST |
| 27.50 | 0.95 | 1.10 | 1.03 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.37 | -0.51 | 0.17 | -0.03 | 5/28/2026 | 5/29/2026 1:59:11 PM EST |
| 30.00 | 0.90 | 4.80 | 2.85 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.25 | -0.86 | 0.10 | -0.01 | 5/26/2026 | 5/29/2026 1:59:11 PM EST |
| 32.50 | 3.10 | 7.30 | 5.20 | 3.79 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.50 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 5/29/2026 1:59:11 PM EST |
| 35.00 | 5.60 | 9.90 | 7.75 | 7.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:11 PM EST |
| 37.50 | 8.10 | 12.40 | 10.25 | 9.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:11 PM EST |
| 40.00 | 10.60 | 14.90 | 12.75 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 PM EST | |||
| 42.50 | 13.10 | 17.40 | 15.25 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 PM EST | |||
| 45.00 | 15.60 | 19.90 | 17.75 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:11 PM EST |