Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $55.60 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.45 | 30.90 | 30.18 | 26.95 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 27.00 | 28.40 | 27.70 | 27.25 | 0.00 | 0.00% | 0.92 | 0 | 100 | 1.28 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:46 PM EST |
| 32.50 | 25.30 | 25.95 | 25.63 | % | 0.79 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 35.00 | 22.10 | 23.50 | 22.80 | % | 0.65 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 37.50 | 20.45 | 21.10 | 20.78 | 19.70 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.47 | 0.95 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 17.30 | 18.70 | 18.00 | 14.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.44 | 0.94 | 0.01 | -0.02 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 42.50 | 15.65 | 16.35 | 16.00 | % | 0.38 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 45.00 | 12.55 | 14.10 | 13.33 | 13.22 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.56 | 0.87 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 47.50 | 11.30 | 12.50 | 11.90 | 14.03 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.51 | 0.83 | 0.02 | -0.03 | 8/7/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 8.50 | 10.40 | 9.45 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.50 | 0.78 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 52.50 | 7.45 | 8.50 | 7.98 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.54 | 0.72 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 55.00 | 5.80 | 6.00 | 5.90 | 5.85 | +1.65 | +39.29% | 0.11 | 1 | 147 | 0.47 | 0.65 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 57.50 | 4.30 | 4.60 | 4.45 | 4.60 | +1.05 | +29.58% | 0.08 | 12 | 68 | 0.45 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 3.25 | 3.35 | 3.30 | 3.35 | +0.93 | +38.43% | 0.06 | 9 | 122 | 0.45 | 0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 62.50 | 2.36 | 2.50 | 2.43 | 2.53 | +0.94 | +59.12% | 0.04 | 1 | 86 | 0.45 | 0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 1.67 | 1.75 | 1.71 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.45 | 0.29 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 67.50 | 1.16 | 1.30 | 1.23 | 1.30 | +0.24 | +22.65% | 0.02 | 4 | 192 | 0.45 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 0.86 | 1.15 | 1.01 | 0.99 | +0.24 | +32.00% | 0.01 | 12 | 59 | 0.47 | 0.18 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 0.31 | 0.56 | 0.44 | 0.51 | +0.11 | +27.50% | 0.01 | 2 | 127 | 0.46 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 80.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.02 | -7.15% | 0.00 | 38 | 115 | 0.49 | 0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.04 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.02 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 0.01 | 0.46 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.03 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 37.50 | 0.03 | 0.32 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.60 | -0.05 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 0.07 | 0.96 | 0.52 | 0.28 | -0.05 | -15.16% | 0.01 | 6 | 105 | 0.67 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 0.52 | 0.26 | 0.57 | -0.02 | -3.39% | 0.01 | 1 | 77 | 0.61 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 0.57 | 0.94 | 0.76 | 0.70 | -0.20 | -22.23% | 0.02 | 1 | 121 | 0.56 | -0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 47.50 | 0.84 | 1.28 | 1.06 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.54 | -0.17 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 1.31 | 1.58 | 1.45 | 1.30 | -0.83 | -38.97% | 0.03 | 38 | 337 | 0.54 | -0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 52.50 | 1.93 | 2.09 | 2.01 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.49 | -0.28 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 55.00 | 2.78 | 3.35 | 3.07 | 3.50 | -0.19 | -5.15% | 0.06 | 30 | 279 | 0.49 | -0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 57.50 | 3.85 | 4.30 | 4.08 | 3.80 | -1.05 | -21.65% | 0.07 | 14 | 84 | 0.50 | -0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 5.20 | 6.30 | 5.75 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.47 | -0.53 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 62.50 | 6.80 | 7.85 | 7.33 | 6.65 | -1.10 | -14.20% | 0.12 | 16 | 19 | 0.47 | -0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 8.60 | 8.90 | 8.75 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.71 | 0.03 | -0.03 | 8/7/2025 | 8/22/2025 3:59:46 PM EST |
| 67.50 | 10.60 | 11.80 | 11.20 | 12.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | -0.77 | 0.03 | -0.03 | 7/29/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 12.75 | 13.60 | 13.18 | 14.30 | -0.88 | -5.80% | 0.19 | 100 | 22 | 0.56 | -0.82 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 17.20 | 17.55 | 17.38 | % | 0.23 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 22.00 | 22.70 | 22.35 | % | 0.28 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 25.45 | 27.85 | 26.65 | % | 0.31 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 31.90 | 32.85 | 32.38 | 36.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:46 PM EST |