Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $40.98 as of 10/22/2024 1:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.45 | 14.80 | % | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 28.00 | 11.60 | 12.10 | % | 0 | 0 | 0.94 | 0.90 | 0.01 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 29.00 | 10.80 | 11.25 | % | 0 | 0 | 0.92 | 0.89 | 0.02 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 30.00 | 10.05 | 10.40 | % | 0 | 0 | 0.89 | 0.86 | 0.02 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 31.00 | 9.20 | 9.55 | % | 0 | 0 | 0.87 | 0.84 | 0.02 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 32.00 | 8.40 | 8.85 | % | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 33.00 | 7.70 | 8.00 | % | 0 | 0 | 0.83 | 0.79 | 0.03 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 34.00 | 6.95 | 7.30 | % | 0 | 0 | 0.81 | 0.75 | 0.03 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 35.00 | 6.40 | 6.55 | % | 0 | 0 | 0.82 | 0.72 | 0.03 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 36.00 | 5.75 | 5.90 | 5.81 | % | 1 | 0 | 0.81 | 0.69 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:00 PM EST | |
| 37.00 | 5.00 | 5.30 | % | 0 | 0 | 0.80 | 0.65 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 38.00 | 4.60 | 4.80 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.61 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 39.00 | 4.10 | 4.30 | % | 0 | 0 | 0.79 | 0.57 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 40.00 | 3.65 | 3.85 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.53 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 41.00 | 3.20 | 3.40 | % | 0 | 0 | 0.79 | 0.49 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 42.00 | 2.81 | 3.05 | % | 0 | 0 | 0.78 | 0.45 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 43.00 | 2.48 | 2.87 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.42 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 44.00 | 2.17 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.38 | 0.04 | -0.05 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 45.00 | 1.91 | 2.23 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.35 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 46.00 | 1.67 | 1.83 | % | 0 | 0 | 0.78 | 0.32 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 47.00 | 1.44 | 1.64 | % | 0 | 0 | 0.78 | 0.29 | 0.03 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 48.00 | 1.28 | 1.58 | 1.82 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.26 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 49.00 | 1.11 | 1.25 | % | 0 | 0 | 0.79 | 0.23 | 0.03 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 50.00 | 0.97 | 1.09 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.21 | 0.03 | -0.04 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 55.00 | 0.48 | 0.57 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.12 | 0.02 | -0.03 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.28 | 0.38 | % | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 28.00 | 0.55 | 0.64 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.10 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 29.00 | 0.68 | 0.78 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.11 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
| 30.00 | 0.83 | 0.94 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.14 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 31.00 | 1.01 | 1.08 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.16 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 32.00 | 1.22 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.18 | 0.02 | -0.04 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 33.00 | 1.45 | 1.58 | % | 0 | 0 | 0.84 | -0.21 | 0.03 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 34.00 | 1.72 | 1.86 | 1.67 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.25 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 35.00 | 1.97 | 2.16 | 1.90 | 0.00 | 0.00% | 0 | 53 | 0.81 | -0.28 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 36.00 | 2.42 | 2.52 | 2.04 | -0.16 | -7.28% | 1 | 2 | 0.80 | -0.31 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 37.00 | 2.83 | 2.95 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.35 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 38.00 | 3.25 | 3.40 | 2.99 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.39 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 39.00 | 3.75 | 3.95 | 3.93 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.43 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 40.00 | 4.25 | 4.45 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.47 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
| 41.00 | 4.85 | 5.05 | % | 0 | 0 | 0.78 | -0.51 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 42.00 | 5.45 | 5.70 | % | 0 | 0 | 0.78 | -0.55 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 43.00 | 6.10 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.58 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 44.00 | 6.80 | 7.05 | % | 0 | 0 | 0.78 | -0.62 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 45.00 | 7.55 | 7.75 | % | 0 | 0 | 0.78 | -0.65 | 0.04 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 46.00 | 8.25 | 8.55 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.68 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 47.00 | 9.05 | 9.30 | 10.39 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.71 | 0.03 | -0.05 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 48.00 | 8.90 | 10.25 | % | 0 | 0 | 0.78 | -0.74 | 0.03 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 49.00 | 10.65 | 11.10 | % | 0 | 0 | 0.78 | -0.77 | 0.03 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 50.00 | 9.80 | 11.75 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.79 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 55.00 | 16.05 | 16.50 | % | 0 | 0 | 0.81 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:59:00 PM EST |