Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $39.38 as of 10/17/2024 8:00:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.45 | 15.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 27.00 | 11.20 | 13.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 28.00 | 10.80 | 12.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 29.00 | 9.25 | 11.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 30.00 | 8.85 | 9.65 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 31.00 | 7.60 | 9.20 | 10.49 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.99 | 0.01 | -0.01 | 9/17/2024 | 10/17/2024 3:59:43 PM EST |
| 32.00 | 7.10 | 7.65 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 32.50 | 6.85 | 8.95 | % | 0 | 0 | 0.70 | 0.96 | 0.02 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 33.00 | 6.45 | 7.05 | 5.75 | -0.15 | -2.55% | 2 | 6 | 0.94 | 0.95 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 33.50 | 5.95 | 7.15 | % | 0 | 0 | 0.52 | 0.94 | 0.03 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 34.00 | 5.40 | 7.35 | % | 0 | 0 | 0.79 | 0.92 | 0.03 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 34.50 | 5.00 | 6.95 | % | 0 | 0 | 0.37 | 0.90 | 0.04 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 35.00 | 4.55 | 5.75 | 5.19 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.87 | 0.05 | -0.04 | 10/4/2024 | 10/17/2024 3:59:43 PM EST |
| 35.50 | 4.25 | 6.10 | % | 0 | 0 | 0.54 | 0.84 | 0.06 | -0.04 | 10/17/2024 3:59:43 PM EST | |||
| 36.00 | 3.80 | 4.30 | 3.66 | +0.16 | +4.58% | 1 | 4 | 0.66 | 0.81 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 36.50 | 3.45 | 3.85 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.78 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 37.00 | 3.05 | 4.00 | 2.69 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.74 | 0.08 | -0.05 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 37.50 | 2.56 | 2.99 | % | 0 | 0 | 0.48 | 0.70 | 0.08 | -0.06 | 10/17/2024 3:59:43 PM EST | |||
| 38.00 | 2.32 | 2.80 | 2.34 | -0.45 | -16.13% | 3 | 42 | 0.49 | 0.65 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 38.50 | 1.76 | 2.33 | 3.16 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.61 | 0.09 | -0.06 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 39.00 | 1.81 | 4.00 | 1.65 | -1.08 | -39.56% | 2 | 14 | 0.51 | 0.56 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 39.50 | 1.54 | 2.09 | 1.44 | -0.97 | -40.25% | 3 | 2 | 0.58 | 0.52 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 40.00 | 1.31 | 1.49 | 1.33 | +0.23 | +20.91% | 1 | 179 | 0.52 | 0.47 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 40.50 | 1.10 | 1.68 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.43 | 0.09 | -0.06 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 41.00 | 0.92 | 1.00 | 0.96 | +0.09 | +10.35% | 3 | 61 | 0.49 | 0.38 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 41.50 | 0.77 | 0.85 | 1.02 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.34 | 0.09 | -0.05 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 42.00 | 0.63 | 0.73 | 0.62 | +0.09 | +16.99% | 25 | 104 | 0.50 | 0.30 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 42.50 | 0.52 | 0.90 | 0.58 | % | 10 | 0 | 0.56 | 0.26 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 43.00 | 0.43 | 0.49 | 0.44 | -0.16 | -26.67% | 4 | 47 | 0.50 | 0.23 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 43.50 | 0.35 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.20 | 0.07 | -0.04 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 44.00 | 0.28 | 0.34 | 0.30 | +0.08 | +36.37% | 8 | 22 | 0.50 | 0.17 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 45.00 | 0.19 | 0.23 | 0.23 | +0.01 | +4.55% | 4 | 266 | 0.51 | 0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 46.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 1 | 13 | 0.52 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 47.00 | 0.08 | 0.11 | 0.10 | -0.02 | -16.67% | 19 | 28 | 0.52 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 48.00 | 0.04 | 0.08 | 0.06 | -0.05 | -45.46% | 4 | 73 | 0.52 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 49.00 | 0.02 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.02 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 50.00 | 0.01 | 0.27 | 0.31 | +0.26 | +520.00% | 10 | 55 | 0.66 | 0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 51.00 | 0.01 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.01 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 52.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.86 | 0.01 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:43 PM EST |
| 27.00 | 0.01 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 28.00 | 0.01 | 1.00 | 0.57 | 0.00 | 0.00% | 0 | 27 | 1.21 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:43 PM EST |
| 29.00 | 0.04 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 79 | 0.91 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:43 PM EST |
| 30.00 | 0.02 | 0.28 | 0.06 | -0.12 | -66.67% | 22 | 95 | 0.80 | -0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 31.00 | 0.03 | 0.21 | 0.10 | 0.00 | 0.00% | 5 | 49 | 0.71 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 32.00 | 0.08 | 0.12 | 0.08 | -0.05 | -38.47% | 11 | 57 | 0.63 | -0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 32.50 | 0.10 | 0.13 | 0.09 | -0.05 | -35.72% | 5 | 2 | 0.62 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 33.00 | 0.12 | 0.16 | 0.15 | -0.04 | -21.06% | 5 | 69 | 0.60 | -0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 33.50 | 0.15 | 0.19 | % | 0 | 0 | 0.59 | -0.06 | 0.03 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 34.00 | 0.18 | 0.23 | 0.23 | -0.04 | -14.82% | 1 | 17 | 0.58 | -0.08 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 34.50 | 0.22 | 0.27 | % | 0 | 0 | 0.56 | -0.10 | 0.04 | -0.03 | 10/17/2024 3:59:43 PM EST | |||
| 35.00 | 0.27 | 0.33 | 0.29 | -0.14 | -32.56% | 4 | 80 | 0.55 | -0.13 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 35.50 | 0.34 | 0.40 | % | 0 | 0 | 0.54 | -0.16 | 0.06 | -0.04 | 10/17/2024 3:59:43 PM EST | |||
| 36.00 | 0.42 | 0.60 | 0.50 | -0.12 | -19.36% | 5 | 31 | 0.57 | -0.19 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 36.50 | 0.50 | 0.58 | 0.59 | +0.10 | +20.41% | 1 | 1 | 0.51 | -0.22 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 37.00 | 0.65 | 0.70 | 0.86 | 0.00 | 0.00% | 0 | 76 | 0.53 | -0.26 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 37.50 | 0.63 | 0.88 | 0.91 | -0.02 | -2.16% | 4 | 6 | 0.53 | -0.30 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 38.00 | 0.77 | 1.02 | 1.06 | -0.17 | -13.83% | 5 | 12 | 0.52 | -0.35 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 38.50 | 1.04 | 1.27 | 1.34 | -0.11 | -7.59% | 41 | 1 | 0.50 | -0.39 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 39.00 | 1.29 | 2.20 | 1.58 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.44 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 39.50 | 1.58 | 1.70 | 1.90 | +0.52 | +37.69% | 2 | 1 | 0.51 | -0.48 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 40.00 | 1.75 | 2.00 | 2.29 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.53 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 40.50 | 2.16 | 2.33 | % | 0 | 0 | 0.52 | -0.57 | 0.09 | -0.06 | 10/17/2024 3:59:43 PM EST | |||
| 41.00 | 2.34 | 2.59 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.62 | 0.09 | -0.06 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 41.50 | 2.79 | 2.91 | % | 0 | 0 | 0.49 | -0.66 | 0.09 | -0.05 | 10/17/2024 3:59:43 PM EST | |||
| 42.00 | 1.54 | 3.30 | 3.44 | -1.71 | -33.21% | 40 | 9 | 0.26 | -0.70 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 42.50 | 3.25 | 3.70 | 3.51 | % | 1 | 0 | 0.40 | -0.74 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 43.00 | 3.35 | 4.55 | 4.66 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.77 | 0.07 | -0.04 | 10/7/2024 | 10/17/2024 3:59:43 PM EST |
| 43.50 | 2.96 | 4.50 | % | 0 | 0 | 0.50 | -0.80 | 0.07 | -0.04 | 10/17/2024 3:59:43 PM EST | |||
| 44.00 | 4.45 | 4.95 | 5.40 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.83 | 0.06 | -0.04 | 10/7/2024 | 10/17/2024 3:59:43 PM EST |
| 45.00 | 5.20 | 5.85 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.88 | 0.05 | -0.03 | 9/30/2024 | 10/17/2024 3:59:43 PM EST |
| 46.00 | 6.00 | 6.90 | % | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 47.00 | 5.80 | 8.15 | % | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:43 PM EST | |||
| 48.00 | 8.50 | 9.00 | % | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 49.00 | 9.45 | 11.00 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 50.00 | 9.65 | 11.85 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:43 PM EST | |||
| 51.00 | 11.25 | 12.05 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 52.00 | 10.75 | 14.05 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 55.00 | 14.60 | 17.15 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |