Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $42.30 as of 10/11/2026 8:00:44 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 | 14.10 | 16.10 | 15.10 | % | 0.55 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 10/9/2026 3:59:52 PM EST | |||
| 30.00 | 11.70 | 13.70 | 12.70 | % | 0.42 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 10/9/2026 3:59:52 PM EST | |||
| 32.50 | 9.60 | 11.10 | 10.35 | % | 0.32 | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 10/9/2026 3:59:52 PM EST | |||
| 35.00 | 7.60 | 9.00 | 8.30 | % | 0.24 | 0 | 0 | 0.61 | 0.85 | 0.03 | -0.03 | 10/9/2026 3:59:52 PM EST | |||
| 37.50 | 5.90 | 6.50 | 6.20 | 5.33 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.57 | 0.76 | 0.04 | -0.04 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 40.00 | 4.40 | 5.00 | 4.70 | 4.71 | +0.55 | +13.23% | 0.12 | 1 | 75 | 0.59 | 0.66 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 42.50 | 3.10 | 3.60 | 3.35 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.58 | 0.54 | 0.05 | -0.04 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 45.00 | 2.20 | 2.65 | 2.43 | 2.25 | -0.05 | -2.18% | 0.05 | 51 | 149 | 0.59 | 0.43 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 47.50 | 1.50 | 1.75 | 1.63 | 1.70 | +0.10 | +6.25% | 0.03 | 4 | 120 | 0.59 | 0.33 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 50.00 | 1.00 | 1.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 479 | 0.60 | 0.25 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.60 | 0.13 | 0.02 | -0.02 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 10 | 51 | 0.63 | 0.07 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 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 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | -0.02 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | -0.04 | 0.01 | -0.01 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 32.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 2 | 47 | 0.64 | -0.09 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 35.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.05 | -5.56% | 0.02 | 6 | 786 | 0.64 | -0.15 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 37.50 | 1.15 | 1.65 | 1.40 | 1.40 | -0.17 | -10.83% | 0.04 | 1 | 98 | 0.62 | -0.24 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 40.00 | 2.20 | 2.55 | 2.38 | 2.45 | -0.50 | -16.95% | 0.06 | 3 | 64 | 0.63 | -0.34 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 3.79 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.63 | -0.46 | 0.05 | -0.04 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 45.00 | 4.90 | 5.30 | 5.10 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.64 | -0.57 | 0.05 | -0.04 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 47.50 | 6.60 | 7.20 | 6.90 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.65 | -0.67 | 0.04 | -0.04 | 9/28/2026 | 10/9/2026 3:59:52 PM EST |
| 50.00 | 8.40 | 9.10 | 8.75 | 10.51 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.66 | -0.75 | 0.04 | -0.03 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 55.00 | 12.30 | 13.80 | 13.05 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.77 | -0.87 | 0.02 | -0.02 | 9/24/2026 | 10/9/2026 3:59:52 PM EST |
| 60.00 | 16.70 | 18.60 | 17.65 | % | 0.29 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.01 | 10/9/2026 3:59:52 PM EST |