Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $38.50 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.95 | 15.85 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 9.10 | 10.75 | % | 0 | 0 | 0.96 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 7.85 | 10.35 | % | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 7.20 | 9.00 | % | 0 | 0 | 1.01 | 0.89 | 0.02 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.25 | 8.30 | % | 0 | 0 | 0.89 | 0.87 | 0.03 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 6.25 | 6.65 | % | 0 | 0 | 0.65 | 0.83 | 0.03 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 5.60 | 5.90 | % | 0 | 0 | 0.64 | 0.80 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 4.70 | 5.15 | % | 0 | 0 | 0.61 | 0.75 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 2.82 | 4.45 | % | 0 | 0 | 0.66 | 0.70 | 0.05 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 3.55 | 3.85 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.65 | 0.06 | -0.04 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 2.96 | 3.25 | 3.55 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.59 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 2.48 | 2.71 | % | 0 | 0 | 0.54 | 0.53 | 0.06 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 1.97 | 2.32 | 2.30 | +0.15 | +6.98% | 2 | 66 | 0.53 | 0.47 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 1.37 | 1.91 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.41 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 1.39 | 1.62 | 1.40 | 0.00 | 0.00% | 2 | 2 | 0.55 | 0.36 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 1.11 | 1.32 | 1.56 | 0.00 | 0.00% | 0 | 57 | 0.54 | 0.31 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.78 | 1.70 | 0.89 | -0.48 | -35.04% | 1 | 12 | 0.60 | 0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.74 | 0.95 | 0.80 | -0.37 | -31.63% | 2 | 37 | 0.56 | 0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.48 | 0.79 | 0.57 | % | 9 | 0 | 0.53 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 47.00 | 0.47 | 0.58 | 0.81 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.16 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.38 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.31 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.11 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.26 | 0.36 | 0.28 | -0.17 | -37.78% | 1 | 57 | 0.57 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.19 | 0.36 | % | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.23 | % | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:54 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 | 1.15 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.18 | 0.29 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.07 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.25 | 0.43 | 0.23 | -0.02 | -8.00% | 1 | 2 | 0.64 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.35 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.11 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.43 | 0.60 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.13 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.64 | 0.79 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.59 | -0.17 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.84 | 0.98 | 1.01 | +0.09 | +9.79% | 1 | 6 | 0.58 | -0.20 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 1.08 | 1.36 | 1.21 | +0.14 | +13.09% | 1 | 31 | 0.59 | -0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 1.38 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.30 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 1.74 | 1.96 | 2.29 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.35 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 2.14 | 2.48 | 2.22 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.41 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 2.65 | 2.96 | 2.34 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.47 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 3.20 | 3.50 | 3.03 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.53 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 3.85 | 4.10 | 3.51 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.59 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 3.60 | 5.30 | 3.17 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.64 | 0.06 | -0.04 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 5.25 | 5.55 | 3.21 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.69 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 4.90 | 6.30 | % | 0 | 0 | 0.61 | -0.74 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 6.85 | 7.95 | % | 0 | 0 | 0.78 | -0.78 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 46.00 | 7.65 | 8.95 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.81 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 8.55 | 9.00 | % | 0 | 0 | 0.57 | -0.84 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 48.00 | 8.30 | 9.80 | % | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 9.85 | 11.15 | % | 0 | 0 | 0.81 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 10.65 | 11.70 | 11.89 | 0.00 | 0.00% | 0 | 20 | 0.67 | -0.91 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 11.40 | 13.35 | % | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 14.90 | 17.65 | % | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST |