Options Chain for LKQ CORP COM (LKQ) - $30.23 as of 12/23/2025 3:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.10 | 15.90 | 15.00 | % | 1.00 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 17.50 | 11.60 | 14.00 | 12.80 | % | 0.73 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 20.00 | 9.40 | 11.00 | 10.20 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:08 PM EST |
| 22.50 | 7.00 | 8.40 | 7.70 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 25.00 | 4.50 | 5.90 | 5.20 | 4.75 | -1.23 | -20.57% | 0.21 | 1 | 3 | 0.97 | 0.99 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 27.50 | 2.20 | 3.50 | 2.85 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.88 | 0.09 | -0.01 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.10 | -10.76% | 0.03 | 13 | 349 | 0.27 | 0.51 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 14 | 2,660 | 0.29 | 0.11 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.57 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 667 | 0.31 | -0.12 | 0.09 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 30.00 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 530 | 0.26 | -0.49 | 0.19 | -0.02 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 32.50 | 2.00 | 3.40 | 2.70 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | -0.89 | 0.10 | -0.01 | 12/16/2025 | 12/23/2025 1:59:08 PM EST |
| 35.00 | 4.20 | 5.70 | 4.95 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 37.50 | 6.60 | 8.20 | 7.40 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 40.00 | 9.10 | 10.70 | 9.90 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 42.50 | 11.10 | 13.50 | 12.30 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 45.00 | 13.60 | 16.00 | 14.80 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |