Options Chain for LKQ CORP COM (LKQ) - $31.73 as of 7/25/2025 12:55:32 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 | 12.70 | 16.40 | 14.55 | % | 0.83 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 20.00 | 10.70 | 13.10 | 11.90 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 22.50 | 8.70 | 10.20 | 9.45 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 6.20 | 8.20 | 7.20 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 27.50 | 4.50 | 4.80 | 4.65 | 4.65 | +0.29 | +6.66% | 0.17 | 6 | 17 | 0.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 2.20 | 2.35 | 2.28 | 2.30 | +0.05 | +2.23% | 0.08 | 86 | 504 | 0.36 | 0.84 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 0.55 | 0.60 | 0.58 | 0.60 | -0.08 | -11.77% | 0.02 | 2,203 | 2,948 | 0.27 | 0.43 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 194 | 371 | 0.29 | 0.07 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 20 | 830 | 0.51 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 127 | 2,374 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 1 | 2,407 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 481 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:59:04 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 11:59:04 AM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 149 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.24 | -48.98% | 0.01 | 65 | 502 | 0.32 | -0.16 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 1.10 | 1.25 | 1.18 | 1.15 | -0.42 | -26.76% | 0.04 | 25 | 549 | 0.27 | -0.57 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 323 | 0.31 | -0.93 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 5.60 | 5.80 | 5.70 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 763 | 0.49 | -1.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 8.10 | 8.30 | 8.20 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 471 | 0.52 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 10.60 | 10.80 | 10.70 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 267 | 0.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 13.10 | 13.30 | 13.20 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 119 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 14.00 | 17.60 | 15.80 | 5.90 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 16.30 | 20.00 | 18.15 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 18.50 | 22.50 | 20.50 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 21.00 | 25.00 | 23.00 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 26.00 | 30.00 | 28.00 | % | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |