Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $39.96 as of 12/30/2025 7:00:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.10 | 11.85 | 9.98 | % | 0.33 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 31.00 | 7.60 | 10.90 | 9.25 | % | 0.30 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 32.00 | 6.35 | 9.90 | 8.13 | % | 0.25 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 33.00 | 5.35 | 8.95 | 7.15 | % | 0.22 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 34.00 | 4.90 | 7.30 | 6.10 | % | 0.18 | 0 | 0 | 1.50 | 0.98 | 0.03 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 35.00 | 4.15 | 6.35 | 5.25 | % | 0.15 | 0 | 0 | 1.36 | 0.94 | 0.04 | -0.02 | 12/29/2025 3:59:46 PM EST | |||
| 36.00 | 3.80 | 5.60 | 4.70 | % | 0.13 | 0 | 0 | 1.32 | 0.88 | 0.06 | -0.03 | 12/29/2025 3:59:46 PM EST | |||
| 37.00 | 2.79 | 4.70 | 3.75 | % | 0.10 | 0 | 0 | 1.20 | 0.81 | 0.08 | -0.04 | 12/29/2025 3:59:46 PM EST | |||
| 38.00 | 2.34 | 2.63 | 2.49 | 6.05 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.52 | 0.72 | 0.10 | -0.05 | 12/16/2025 | 12/29/2025 3:59:46 PM EST |
| 39.00 | 1.61 | 1.95 | 1.78 | 1.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | 0.61 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 40.00 | 1.04 | 1.37 | 1.21 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.48 | 0.49 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 41.00 | 0.64 | 0.95 | 0.80 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.47 | 0.36 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 42.00 | 0.51 | 0.66 | 0.59 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | 0.25 | 0.10 | -0.04 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 43.00 | 0.23 | 0.45 | 0.34 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.48 | 0.17 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 44.00 | 0.13 | 0.31 | 0.22 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | 0.11 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 45.00 | 0.08 | 0.22 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.51 | 0.07 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 46.00 | 0.05 | 0.28 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.70 | 0.03 | 0.02 | -0.01 | 12/26/2025 | 12/29/2025 3:59:46 PM EST |
| 47.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.11 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:46 PM EST |
| 54.00 | 0.00 | 0.91 | 0.46 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 56.00 | 0.00 | 0.96 | 0.48 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.96 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:46 PM EST |
| 58.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:46 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 63.00 | 0.00 | 1.01 | 0.51 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:46 PM EST |
| 64.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.52 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:46 PM EST |
| 34.00 | 0.07 | 1.09 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.02 | 0.03 | 0.00 | 12/23/2025 | 12/29/2025 3:59:46 PM EST |
| 35.00 | 0.13 | 0.23 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | -0.06 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 36.00 | 0.19 | 0.36 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.12 | 0.06 | -0.03 | 12/26/2025 | 12/29/2025 3:59:46 PM EST |
| 37.00 | 0.44 | 0.52 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.55 | -0.19 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 38.00 | 0.64 | 0.77 | 0.71 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.53 | -0.28 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 39.00 | 0.79 | 1.11 | 0.95 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.48 | -0.39 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 40.00 | 1.43 | 1.63 | 1.53 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.51 | -0.51 | 0.13 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 41.00 | 1.89 | 2.19 | 2.04 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.48 | -0.64 | 0.12 | -0.05 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 42.00 | 2.66 | 3.00 | 2.83 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.51 | -0.75 | 0.10 | -0.04 | 12/26/2025 | 12/29/2025 3:59:46 PM EST |
| 43.00 | 3.10 | 4.95 | 4.03 | 3.49 | 0.00 | 0.00% | 0.09 | 0 | 90 | 1.06 | -0.83 | 0.08 | -0.03 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 44.00 | 4.35 | 4.90 | 4.63 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.59 | -0.89 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 45.00 | 5.00 | 6.05 | 5.53 | 5.36 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.88 | -0.93 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 3:59:46 PM EST |
| 46.00 | 5.15 | 7.35 | 6.25 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.11 | -0.97 | 0.02 | -0.01 | 12/23/2025 | 12/29/2025 3:59:46 PM EST |
| 47.00 | 5.40 | 8.25 | 6.83 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.15 | -0.98 | 0.01 | -0.01 | 12/24/2025 | 12/29/2025 3:59:46 PM EST |
| 48.00 | 6.40 | 8.95 | 7.68 | 8.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.08 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:46 PM EST |
| 49.00 | 7.35 | 9.95 | 8.65 | 2.84 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:46 PM EST |
| 50.00 | 8.35 | 11.15 | 9.75 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.34 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:46 PM EST |
| 51.00 | 9.35 | 12.05 | 10.70 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 52.00 | 10.30 | 12.85 | 11.58 | 4.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:46 PM EST |
| 53.00 | 11.30 | 14.15 | 12.73 | 4.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:46 PM EST |
| 54.00 | 12.30 | 14.85 | 13.58 | 6.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:46 PM EST |
| 55.00 | 13.30 | 16.00 | 14.65 | 7.53 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:46 PM EST |
| 56.00 | 14.30 | 17.00 | 15.65 | 8.49 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:46 PM EST |
| 57.00 | 15.30 | 18.00 | 16.65 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:46 PM EST |
| 58.00 | 16.30 | 19.00 | 17.65 | 6.94 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:46 PM EST |
| 59.00 | 17.30 | 20.10 | 18.70 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:46 PM EST |
| 60.00 | 18.30 | 21.10 | 19.70 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 61.00 | 19.30 | 22.00 | 20.65 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 62.00 | 20.35 | 22.85 | 21.60 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 63.00 | 21.35 | 23.90 | 22.63 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 64.00 | 22.30 | 25.55 | 23.93 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 65.00 | 23.30 | 25.85 | 24.58 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST | |||
| 70.00 | 28.25 | 31.95 | 30.10 | % | 0.43 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:46 PM EST |