Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $42.66 as of 9/23/2026 7:00:48 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 | 16.70 | 20.60 | 18.65 | % | 0.83 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 25.00 | 14.80 | 18.10 | 16.45 | 18.50 | 0.00 | 0.00% | 0.66 | 0 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:58 PM EST |
| 27.50 | 12.40 | 14.90 | 13.65 | % | 0.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 30.00 | 9.70 | 12.90 | 11.30 | 13.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 3:59:58 PM EST |
| 32.50 | 7.90 | 10.10 | 9.00 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 33.00 | 7.30 | 10.20 | 8.75 | % | 0.27 | 0 | 0 | 1.43 | 1.00 | 0.01 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 34.00 | 6.80 | 9.20 | 8.00 | % | 0.24 | 0 | 0 | 1.35 | 0.97 | 0.02 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 35.00 | 5.90 | 7.50 | 6.70 | 8.13 | 0.00 | 0.00% | 0.19 | 0 | 44 | 1.02 | 0.94 | 0.03 | -0.01 | 9/8/2026 | 9/23/2026 3:59:58 PM EST |
| 36.00 | 5.00 | 7.40 | 6.20 | % | 0.17 | 0 | 0 | 1.16 | 0.90 | 0.04 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 36.50 | 4.60 | 7.00 | 5.80 | % | 0.16 | 0 | 0 | 1.13 | 0.87 | 0.05 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 37.00 | 3.70 | 6.30 | 5.00 | % | 0.14 | 0 | 0 | 1.02 | 0.84 | 0.06 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 37.50 | 3.30 | 5.40 | 4.35 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | 0.80 | 0.06 | -0.02 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 38.00 | 3.30 | 4.90 | 4.10 | % | 0.11 | 0 | 0 | 0.59 | 0.77 | 0.07 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 38.50 | 2.20 | 4.60 | 3.40 | % | 0.09 | 0 | 0 | 0.86 | 0.73 | 0.07 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 39.00 | 2.60 | 3.30 | 2.95 | % | 0.08 | 0 | 0 | 0.46 | 0.69 | 0.08 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 39.50 | 2.35 | 3.20 | 2.78 | % | 0.07 | 0 | 0 | 0.50 | 0.64 | 0.08 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 40.00 | 2.10 | 2.65 | 2.38 | 2.90 | -0.65 | -18.31% | 0.06 | 1 | 67 | 0.47 | 0.60 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 40.50 | 1.80 | 2.40 | 2.10 | % | 0.05 | 0 | 0 | 0.47 | 0.56 | 0.09 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 41.00 | 1.60 | 2.20 | 1.90 | 2.00 | % | 0.05 | 2 | 0 | 0.48 | 0.51 | 0.09 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 41.50 | 1.25 | 1.90 | 1.58 | 2.22 | +0.77 | +53.11% | 0.04 | 1 | 2 | 0.45 | 0.47 | 0.09 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 42.00 | 1.10 | 1.95 | 1.53 | 2.01 | -0.05 | -2.43% | 0.04 | 4 | 14 | 0.49 | 0.43 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 42.50 | 0.80 | 1.50 | 1.15 | 1.65 | -0.75 | -31.25% | 0.03 | 3 | 437 | 0.44 | 0.39 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 43.00 | 0.40 | 1.35 | 0.88 | 1.47 | -0.28 | -16.00% | 0.02 | 5 | 4 | 0.41 | 0.35 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 43.50 | 0.70 | 1.20 | 0.95 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | 0.31 | 0.08 | -0.04 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 44.00 | 0.50 | 1.20 | 0.85 | 0.90 | -0.60 | -40.00% | 0.02 | 2 | 3 | 0.48 | 0.28 | 0.07 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 44.50 | 0.45 | 0.95 | 0.70 | 0.95 | -0.25 | -20.84% | 0.02 | 2 | 1 | 0.47 | 0.25 | 0.07 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 0.85 | 0.68 | 0.80 | -0.35 | -30.44% | 0.02 | 50 | 1,521 | 0.49 | 0.22 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 45.50 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.19 | 0.06 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 46.00 | 0.35 | 0.65 | 0.50 | 0.70 | -0.31 | -30.70% | 0.01 | 17 | 16 | 0.49 | 0.17 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 46.50 | 0.30 | 0.65 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | 0.15 | 0.05 | -0.02 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 47.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.13 | 0.04 | -0.02 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 47.50 | 0.20 | 0.50 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.51 | 0.11 | 0.04 | -0.02 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 48.00 | 0.05 | 0.40 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.09 | 0.04 | -0.02 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 49.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.03 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 9 | 1,364 | 0.51 | 0.05 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 51.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.03 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.57 | 0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.69 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 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 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 3:59:58 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 39 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.03 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 385 | 0.47 | -0.06 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.30 | % | 0.01 | 300 | 0 | 0.40 | -0.10 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 36.50 | 0.30 | 0.45 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.13 | 0.05 | -0.02 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 37.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.06 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 37.50 | 0.45 | 0.75 | 0.60 | 0.55 | +0.19 | +52.78% | 0.02 | 8 | 1,238 | 0.46 | -0.20 | 0.06 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 38.00 | 0.60 | 0.80 | 0.70 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | -0.23 | 0.07 | -0.03 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 38.50 | 0.70 | 1.35 | 1.03 | % | 0.03 | 0 | 0 | 0.50 | -0.27 | 0.07 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 39.00 | 0.35 | 1.15 | 0.75 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.31 | 0.08 | -0.03 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 39.50 | 1.00 | 1.30 | 1.15 | % | 0.03 | 0 | 0 | 0.44 | -0.36 | 0.08 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 40.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.56 | +66.67% | 0.04 | 313 | 963 | 0.45 | -0.40 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 40.50 | 1.40 | 1.80 | 1.60 | % | 0.04 | 0 | 0 | 0.44 | -0.44 | 0.09 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 41.00 | 1.75 | 2.15 | 1.95 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.46 | -0.49 | 0.09 | -0.04 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 41.50 | 1.90 | 2.35 | 2.13 | % | 0.05 | 0 | 0 | 0.44 | -0.53 | 0.09 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 42.00 | 2.30 | 2.80 | 2.55 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.47 | -0.57 | 0.08 | -0.04 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 42.50 | 2.55 | 3.10 | 2.83 | 2.19 | +0.34 | +18.38% | 0.07 | 32 | 451 | 0.46 | -0.61 | 0.08 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 43.00 | 2.90 | 3.30 | 3.10 | % | 0.07 | 0 | 0 | 0.44 | -0.65 | 0.08 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 43.50 | 3.10 | 4.10 | 3.60 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | -0.69 | 0.08 | -0.04 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 44.00 | 3.60 | 5.20 | 4.40 | % | 0.10 | 0 | 0 | 0.59 | -0.72 | 0.07 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 44.50 | 3.80 | 4.60 | 4.20 | % | 0.09 | 0 | 0 | 0.43 | -0.75 | 0.07 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 45.00 | 3.60 | 4.90 | 4.25 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.56 | -0.78 | 0.06 | -0.03 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 45.50 | 3.50 | 5.40 | 4.45 | % | 0.10 | 0 | 0 | 0.60 | -0.81 | 0.06 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 46.00 | 3.90 | 6.70 | 5.30 | % | 0.12 | 0 | 0 | 0.85 | -0.83 | 0.05 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 46.50 | 4.30 | 7.00 | 5.65 | % | 0.12 | 0 | 0 | 0.83 | -0.85 | 0.05 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 47.00 | 5.10 | 6.80 | 5.95 | % | 0.13 | 0 | 0 | 0.66 | -0.87 | 0.04 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 47.50 | 5.60 | 7.30 | 6.45 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.69 | -0.89 | 0.04 | -0.02 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 48.00 | 6.00 | 7.80 | 6.90 | % | 0.14 | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 49.00 | 6.50 | 9.10 | 7.80 | % | 0.16 | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 50.00 | 7.90 | 9.60 | 8.75 | 8.01 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.75 | -0.95 | 0.02 | -0.01 | 9/17/2026 | 9/23/2026 3:59:58 PM EST |
| 51.00 | 8.90 | 10.60 | 9.75 | % | 0.19 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 52.00 | 9.20 | 11.60 | 10.40 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 52.50 | 10.30 | 12.30 | 11.30 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.95 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 9/23/2026 3:59:58 PM EST |
| 55.00 | 12.10 | 14.60 | 13.35 | 13.35 | +1.45 | +12.19% | 0.24 | 150 | 287 | 0.98 | -0.99 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 57.50 | 14.60 | 17.50 | 16.05 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 60.00 | 17.00 | 21.00 | 19.00 | 16.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 3:59:58 PM EST |
| 62.50 | 19.60 | 22.90 | 21.25 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 65.00 | 22.70 | 25.30 | 24.00 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 70.00 | 27.00 | 30.30 | 28.65 | 27.76 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 75.00 | 32.00 | 35.30 | 33.65 | % | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 80.00 | 37.70 | 40.30 | 39.00 | % | 0.49 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 85.00 | 42.60 | 45.30 | 43.95 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST |