Options Chain for LKQ CORP COM (LKQ) - $33.52 as of 2/20/2026 1:36:48 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 | 14.50 | 18.70 | 16.60 | % | 0.95 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 20.00 | 12.00 | 16.00 | 14.00 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 22.50 | 9.60 | 13.50 | 11.55 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 25.00 | 7.10 | 11.20 | 9.15 | 7.78 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 27.50 | 5.90 | 7.50 | 6.70 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 2.25 | 5.20 | 3.73 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | 0.91 | 0.06 | -0.01 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 32.50 | 2.00 | 2.25 | 2.13 | 1.97 | -0.03 | -1.50% | 0.07 | 11 | 230 | 0.35 | 0.70 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.05 | -6.67% | 0.02 | 49 | 707 | 0.31 | 0.38 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 37.50 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.32 | 0.14 | 0.07 | -0.01 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.03 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 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 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 119 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 20 | 110 | 0.40 | -0.09 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 32.50 | 0.55 | 0.80 | 0.68 | 1.05 | +0.13 | +14.13% | 0.02 | 3 | 301 | 0.34 | -0.30 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 1.70 | 2.00 | 1.85 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.32 | -0.62 | 0.13 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 37.50 | 3.10 | 5.90 | 4.50 | 4.32 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | -0.86 | 0.07 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 4.40 | 8.30 | 6.35 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.15 | -0.97 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 42.50 | 7.70 | 10.70 | 9.20 | % | 0.22 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 45.00 | 10.20 | 13.20 | 11.70 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 47.50 | 12.70 | 15.70 | 14.20 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 50.00 | 15.00 | 18.20 | 16.60 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST |