Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $42.58 as of 8/24/2026 1:10:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.10 | 22.90 | 21.00 | % | 0.93 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 25.00 | 17.10 | 19.30 | 18.20 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 27.50 | 14.80 | 16.70 | 15.75 | % | 0.57 | 0 | 0 | 1.08 | 0.98 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 30.00 | 12.60 | 14.30 | 13.45 | % | 0.45 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 32.50 | 10.40 | 11.90 | 11.15 | % | 0.34 | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 35.00 | 8.00 | 9.70 | 8.85 | 9.96 | +0.96 | +10.67% | 0.25 | 5 | 24 | 0.74 | 0.88 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 37.50 | 6.10 | 7.60 | 6.85 | 5.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | 0.80 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 40.00 | 4.70 | 5.50 | 5.10 | 5.50 | +1.00 | +22.23% | 0.13 | 51 | 25 | 0.46 | 0.71 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 42.50 | 3.30 | 4.70 | 4.00 | 3.90 | +0.36 | +10.17% | 0.09 | 4 | 55 | 0.52 | 0.59 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 45.00 | 2.25 | 2.75 | 2.50 | 2.27 | -0.18 | -7.35% | 0.06 | 36 | 179 | 0.46 | 0.47 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 47.50 | 1.45 | 1.95 | 1.70 | 2.00 | +0.70 | +53.85% | 0.04 | 9 | 10 | 0.47 | 0.35 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 50.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.08 | +7.85% | 0.02 | 39 | 56 | 0.48 | 0.25 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 52.50 | 0.70 | 0.90 | 0.80 | 0.75 | +0.02 | +2.74% | 0.02 | 1 | 13 | 0.50 | 0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 0.01 | 4 | 12 | 0.50 | 0.11 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 57.50 | 0.25 | 0.45 | 0.35 | 0.38 | % | 0.01 | 1 | 0 | 0.51 | 0.07 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:47 PM EST | |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.02 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 27.50 | 0.05 | 0.15 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 0.64 | -0.02 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:47 PM EST | |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 32.50 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.61 | -0.14 | -18.67% | 0.02 | 41 | 317 | 0.54 | -0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 37.50 | 0.90 | 1.10 | 1.00 | 1.10 | -0.10 | -8.34% | 0.03 | 7 | 51 | 0.52 | -0.20 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 40.00 | 1.55 | 1.80 | 1.68 | 1.68 | -0.32 | -16.00% | 0.04 | 338 | 709 | 0.51 | -0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 42.50 | 2.50 | 2.95 | 2.73 | 2.70 | -0.37 | -12.06% | 0.06 | 10 | 270 | 0.51 | -0.41 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 45.00 | 3.80 | 4.30 | 4.05 | 3.73 | -0.66 | -15.04% | 0.09 | 2 | 24 | 0.51 | -0.53 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST |
| 47.50 | 5.40 | 6.40 | 5.90 | 5.20 | % | 0.12 | 10 | 0 | 0.54 | -0.65 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:47 PM EST | |
| 50.00 | 7.30 | 8.40 | 7.85 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.57 | -0.75 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 52.50 | 9.10 | 10.70 | 9.90 | 10.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.67 | -0.84 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:47 PM EST |
| 55.00 | 11.40 | 13.10 | 12.25 | % | 0.22 | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 57.50 | 13.80 | 15.40 | 14.60 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 8/24/2026 3:59:47 PM EST | |||
| 60.00 | 16.20 | 17.80 | 17.00 | 16.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.82 | -0.95 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:47 PM EST |
| 62.50 | 18.60 | 20.20 | 19.40 | % | 0.31 | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 65.00 | 21.10 | 22.70 | 21.90 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 70.00 | 24.60 | 28.60 | 26.60 | % | 0.38 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 75.00 | 30.00 | 33.60 | 31.80 | % | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 80.00 | 34.60 | 38.30 | 36.45 | % | 0.46 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST | |||
| 85.00 | 39.50 | 43.60 | 41.55 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:47 PM EST |