Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $60.99 as of 8/29/2025 8:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 12.10 | 13.95 | 13.03 | % | 0.27 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 50.00 | 11.30 | 13.05 | 12.18 | % | 0.24 | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 51.00 | 9.25 | 11.45 | 10.35 | % | 0.20 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 52.00 | 9.60 | 11.30 | 10.45 | % | 0.20 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 53.00 | 8.75 | 10.45 | 9.60 | % | 0.18 | 0 | 0 | 0.58 | 0.81 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 54.00 | 7.95 | 9.70 | 8.83 | % | 0.16 | 0 | 0 | 0.58 | 0.79 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 55.00 | 6.20 | 9.15 | 7.68 | % | 0.14 | 0 | 0 | 0.51 | 0.76 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 56.00 | 6.65 | 7.60 | 7.13 | % | 0.13 | 0 | 0 | 0.56 | 0.72 | 0.03 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 57.00 | 5.90 | 6.65 | 6.28 | % | 0.11 | 0 | 0 | 0.50 | 0.69 | 0.03 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 58.00 | 5.40 | 6.15 | 5.78 | 5.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.65 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 59.00 | 4.65 | 5.55 | 5.10 | % | 0.09 | 0 | 0 | 0.53 | 0.61 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 60.00 | 4.15 | 5.25 | 4.70 | 4.07 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.57 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 61.00 | 3.65 | 4.05 | 3.85 | % | 0.06 | 0 | 0 | 0.46 | 0.53 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 62.00 | 3.15 | 3.65 | 3.40 | % | 0.05 | 0 | 0 | 0.47 | 0.49 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 63.00 | 2.13 | 3.55 | 2.84 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 64.00 | 2.25 | 2.78 | 2.52 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 65.00 | 2.02 | 2.58 | 2.30 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 66.00 | 1.78 | 2.05 | 1.92 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.34 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 67.00 | 1.49 | 1.83 | 1.66 | % | 0.02 | 0 | 0 | 0.46 | 0.30 | 0.04 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 68.00 | 1.27 | 1.61 | 1.44 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 69.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.50 | 0.24 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 70.00 | 0.91 | 1.36 | 1.14 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.03 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 71.00 | 0.53 | 1.10 | 0.82 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.03 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 73.00 | 0.52 | 0.80 | 0.66 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.02 | -0.03 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.39 | 0.60 | 0.50 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.58 | 0.66 | 0.62 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.11 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 51.00 | 0.65 | 0.89 | 0.77 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 52.00 | 0.40 | 1.08 | 0.74 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 53.00 | 0.80 | 1.14 | 0.97 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 54.00 | 1.00 | 1.51 | 1.26 | % | 0.02 | 0 | 0 | 0.50 | -0.21 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.58 | 0.79 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.24 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 56.00 | 1.68 | 2.04 | 1.86 | % | 0.03 | 0 | 0 | 0.48 | -0.28 | 0.03 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 57.00 | 0.39 | 2.23 | 1.31 | % | 0.02 | 0 | 0 | 0.35 | -0.31 | 0.03 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 58.00 | 2.18 | 2.67 | 2.43 | % | 0.04 | 0 | 0 | 0.47 | -0.35 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 59.00 | 2.56 | 3.25 | 2.91 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 60.00 | 2.97 | 3.50 | 3.24 | % | 0.05 | 0 | 0 | 0.46 | -0.43 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 61.00 | 3.20 | 4.00 | 3.60 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 62.00 | 3.25 | 5.85 | 4.55 | % | 0.07 | 0 | 0 | 0.55 | -0.51 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 63.00 | 4.25 | 6.55 | 5.40 | % | 0.09 | 0 | 0 | 0.52 | -0.55 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 64.00 | 4.95 | 5.75 | 5.35 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 65.00 | 5.65 | 6.45 | 6.05 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.04 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 66.00 | 6.10 | 7.70 | 6.90 | % | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.04 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 67.00 | 7.25 | 8.05 | 7.65 | % | 0.11 | 0 | 0 | 0.45 | -0.70 | 0.04 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 68.00 | 7.05 | 8.80 | 7.93 | % | 0.12 | 0 | 0 | 0.47 | -0.73 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 69.00 | 7.85 | 9.60 | 8.73 | % | 0.13 | 0 | 0 | 0.46 | -0.76 | 0.03 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 70.00 | 9.55 | 10.45 | 10.00 | % | 0.14 | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 71.00 | 9.60 | 11.30 | 10.45 | % | 0.15 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 72.00 | 11.20 | 12.15 | 11.68 | % | 0.16 | 0 | 0 | 0.54 | -0.83 | 0.03 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 73.00 | 11.25 | 13.10 | 12.18 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.03 | 8/29/2025 3:59:51 PM EST |