Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $47.28 as of 1/27/2026 7:00:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.20 | 19.15 | 17.68 | 14.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.22 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 11:58:53 AM EST |
| 31.00 | 15.20 | 18.20 | 16.70 | % | 0.54 | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.01 | 1/27/2026 11:58:53 AM EST | |||
| 32.00 | 14.30 | 17.20 | 15.75 | % | 0.49 | 0 | 0 | 2.01 | 0.98 | 0.01 | -0.02 | 1/27/2026 11:58:53 AM EST | |||
| 33.00 | 13.30 | 16.25 | 14.78 | % | 0.45 | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.02 | 1/27/2026 11:58:53 AM EST | |||
| 34.00 | 12.60 | 14.70 | 13.65 | % | 0.40 | 0 | 0 | 1.57 | 0.95 | 0.01 | -0.03 | 1/27/2026 11:58:53 AM EST | |||
| 35.00 | 11.45 | 13.75 | 12.60 | 11.60 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.49 | 0.94 | 0.01 | -0.04 | 1/22/2026 | 1/27/2026 11:58:53 AM EST |
| 36.00 | 10.50 | 12.85 | 11.68 | % | 0.32 | 0 | 0 | 1.44 | 0.92 | 0.01 | -0.04 | 1/27/2026 11:58:53 AM EST | |||
| 37.00 | 9.65 | 11.95 | 10.80 | % | 0.29 | 0 | 0 | 1.38 | 0.90 | 0.02 | -0.05 | 1/27/2026 11:58:53 AM EST | |||
| 38.00 | 8.80 | 11.20 | 10.00 | 5.34 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.37 | 0.88 | 0.02 | -0.06 | 1/8/2026 | 1/27/2026 11:58:53 AM EST |
| 39.00 | 7.90 | 10.35 | 9.13 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.33 | 0.85 | 0.02 | -0.07 | 1/20/2026 | 1/27/2026 11:58:53 AM EST |
| 40.00 | 7.10 | 9.50 | 8.30 | 2.31 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | 0.83 | 0.03 | -0.07 | 1/6/2026 | 1/27/2026 11:58:53 AM EST |
| 40.50 | 6.90 | 9.15 | 8.03 | 8.62 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.27 | 0.81 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 41.00 | 6.30 | 8.75 | 7.53 | 8.38 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.25 | 0.80 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 41.50 | 5.90 | 8.40 | 7.15 | 7.83 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.24 | 0.78 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 42.00 | 5.45 | 8.05 | 6.75 | 7.57 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.23 | 0.76 | 0.03 | -0.09 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 42.50 | 5.60 | 7.70 | 6.65 | % | 0.16 | 0 | 0 | 0.88 | 0.74 | 0.03 | -0.09 | 1/27/2026 11:58:53 AM EST | |||
| 43.00 | 5.80 | 7.10 | 6.45 | 6.87 | 0.00 | 0.00% | 0.15 | 0 | 101 | 0.91 | 0.73 | 0.04 | -0.09 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 43.50 | 5.75 | 6.55 | 6.15 | % | 0.14 | 0 | 0 | 0.92 | 0.71 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 44.00 | 5.60 | 6.45 | 6.03 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.98 | 0.69 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 44.50 | 4.45 | 6.10 | 5.28 | % | 0.12 | 0 | 0 | 0.85 | 0.67 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 45.00 | 4.70 | 5.55 | 5.13 | 5.82 | 0.00 | 0.00% | 0.11 | 0 | 3,001 | 0.90 | 0.65 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 45.50 | 4.60 | 5.50 | 5.05 | % | 0.11 | 0 | 0 | 0.97 | 0.63 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 46.00 | 3.70 | 5.15 | 4.43 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.86 | 0.60 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 46.50 | 4.35 | 4.70 | 4.53 | % | 0.10 | 0 | 0 | 0.89 | 0.58 | 0.04 | -0.11 | 1/27/2026 11:58:53 AM EST | |||
| 47.00 | 4.10 | 4.45 | 4.28 | 4.35 | -0.40 | -8.43% | 0.09 | 3,302 | 71 | 0.93 | 0.56 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 47.50 | 3.35 | 4.35 | 3.85 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.89 | 0.54 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 48.00 | 3.10 | 3.90 | 3.50 | 3.59 | +0.11 | +3.17% | 0.07 | 9 | 5 | 0.87 | 0.52 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 48.50 | 2.96 | 3.80 | 3.38 | 3.34 | % | 0.07 | 1 | 0 | 0.89 | 0.49 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 11:58:53 AM EST | |
| 49.00 | 2.56 | 3.60 | 3.08 | 2.66 | -0.64 | -19.40% | 0.06 | 1 | 33 | 0.87 | 0.47 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 49.50 | 2.52 | 3.25 | 2.89 | % | 0.06 | 0 | 0 | 0.91 | 0.45 | 0.04 | -0.11 | 1/27/2026 11:58:53 AM EST | |||
| 50.00 | 2.54 | 3.15 | 2.85 | 2.61 | -0.42 | -13.87% | 0.06 | 3 | 16 | 0.91 | 0.43 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 51.00 | 2.11 | 2.70 | 2.41 | % | 0.05 | 0 | 0 | 0.90 | 0.39 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 52.00 | 1.71 | 2.39 | 2.05 | 1.82 | -0.24 | -11.65% | 0.04 | 1 | 37 | 0.89 | 0.35 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 53.00 | 1.45 | 2.24 | 1.85 | % | 0.03 | 0 | 0 | 0.88 | 0.32 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 54.00 | 1.23 | 1.85 | 1.54 | 1.57 | -0.50 | -24.16% | 0.03 | 4 | 8 | 0.89 | 0.28 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 55.00 | 1.06 | 1.68 | 1.37 | 1.45 | -0.13 | -8.23% | 0.02 | 4 | 32 | 0.88 | 0.25 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 56.00 | 0.95 | 1.42 | 1.19 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.91 | 0.22 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 60.00 | 0.54 | 0.85 | 0.70 | 0.67 | -0.19 | -22.10% | 0.01 | 3,886 | 3,017 | 0.94 | 0.14 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | -0.01 | 0.00 | -0.01 | 1/8/2026 | 1/27/2026 11:58:53 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | -0.02 | 0.00 | -0.01 | 1/8/2026 | 1/27/2026 11:58:53 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | -0.02 | 0.01 | -0.02 | 1/27/2026 11:58:53 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.02 | 1/27/2026 11:58:53 AM EST | |||
| 34.00 | 0.04 | 0.50 | 0.27 | 0.27 | -0.16 | -37.21% | 0.01 | 2 | 101 | 0.97 | -0.05 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 35.00 | 0.12 | 0.57 | 0.35 | 0.31 | -0.07 | -18.43% | 0.01 | 4 | 15 | 0.99 | -0.06 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 36.00 | 0.22 | 0.65 | 0.44 | 0.47 | -0.11 | -18.97% | 0.01 | 3 | 48 | 0.93 | -0.08 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 37.00 | 0.42 | 0.68 | 0.55 | 0.41 | -0.34 | -45.34% | 0.01 | 2 | 11 | 0.99 | -0.10 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 38.00 | 0.49 | 0.94 | 0.72 | 0.72 | -0.16 | -18.19% | 0.02 | 2 | 18 | 0.99 | -0.12 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 39.00 | 0.57 | 1.15 | 0.86 | % | 0.02 | 0 | 0 | 0.97 | -0.15 | 0.02 | -0.07 | 1/27/2026 11:58:53 AM EST | |||
| 40.00 | 0.81 | 1.37 | 1.09 | 0.81 | -0.23 | -22.12% | 0.03 | 5 | 16 | 0.98 | -0.17 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 40.50 | 0.70 | 1.17 | 0.94 | % | 0.02 | 0 | 0 | 0.88 | -0.19 | 0.03 | -0.08 | 1/27/2026 11:58:53 AM EST | |||
| 41.00 | 0.92 | 1.23 | 1.08 | 1.12 | -0.68 | -37.78% | 0.03 | 4 | 3 | 0.90 | -0.20 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 41.50 | 1.06 | 1.51 | 1.29 | % | 0.03 | 0 | 0 | 0.94 | -0.22 | 0.03 | -0.08 | 1/27/2026 11:58:53 AM EST | |||
| 42.00 | 1.32 | 1.58 | 1.45 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | -0.24 | 0.03 | -0.09 | 1/21/2026 | 1/27/2026 11:58:53 AM EST |
| 42.50 | 1.44 | 1.68 | 1.56 | % | 0.04 | 0 | 0 | 0.90 | -0.26 | 0.03 | -0.09 | 1/27/2026 11:58:53 AM EST | |||
| 43.00 | 1.54 | 1.76 | 1.65 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.92 | -0.27 | 0.04 | -0.09 | 1/20/2026 | 1/27/2026 11:58:53 AM EST |
| 43.50 | 1.74 | 2.05 | 1.90 | % | 0.04 | 0 | 0 | 0.92 | -0.29 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 44.00 | 1.88 | 2.22 | 2.05 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.89 | -0.31 | 0.04 | -0.10 | 1/23/2026 | 1/27/2026 11:58:53 AM EST |
| 44.50 | 2.02 | 2.24 | 2.13 | % | 0.05 | 0 | 0 | 0.91 | -0.33 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 45.00 | 2.25 | 2.60 | 2.43 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.89 | -0.35 | 0.04 | -0.10 | 1/23/2026 | 1/27/2026 11:58:53 AM EST |
| 45.50 | 2.41 | 2.66 | 2.54 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.37 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 46.00 | 2.64 | 2.82 | 2.73 | % | 0.06 | 0 | 0 | 0.91 | -0.40 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 46.50 | 2.86 | 3.50 | 3.18 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.89 | -0.42 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 47.00 | 2.95 | 3.30 | 3.13 | 3.53 | -0.47 | -11.75% | 0.07 | 6 | 35 | 0.89 | -0.44 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 11:58:53 AM EST |
| 47.50 | 3.30 | 3.65 | 3.48 | % | 0.07 | 0 | 0 | 0.87 | -0.46 | 0.04 | -0.11 | 1/27/2026 11:58:53 AM EST | |||
| 48.00 | 3.60 | 4.10 | 3.85 | % | 0.08 | 0 | 0 | 0.89 | -0.48 | 0.04 | -0.11 | 1/27/2026 11:58:53 AM EST | |||
| 48.50 | 3.85 | 4.05 | 3.95 | % | 0.08 | 0 | 0 | 0.85 | -0.51 | 0.04 | -0.11 | 1/27/2026 11:58:53 AM EST | |||
| 49.00 | 4.10 | 4.65 | 4.38 | 10.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.53 | 0.04 | -0.11 | 1/6/2026 | 1/27/2026 11:58:53 AM EST |
| 49.50 | 4.35 | 4.70 | 4.53 | % | 0.09 | 0 | 0 | 0.86 | -0.55 | 0.04 | -0.11 | 1/27/2026 11:58:53 AM EST | |||
| 50.00 | 4.70 | 4.95 | 4.83 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.88 | -0.57 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 11:58:53 AM EST |
| 51.00 | 5.30 | 5.55 | 5.43 | % | 0.11 | 0 | 0 | 0.86 | -0.61 | 0.04 | -0.10 | 1/27/2026 11:58:53 AM EST | |||
| 52.00 | 5.95 | 6.60 | 6.28 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.65 | 0.04 | -0.10 | 1/23/2026 | 1/27/2026 11:58:53 AM EST |
| 53.00 | 6.60 | 6.95 | 6.78 | 9.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.68 | 0.04 | -0.10 | 1/21/2026 | 1/27/2026 11:58:53 AM EST |
| 54.00 | 7.35 | 7.80 | 7.58 | % | 0.14 | 0 | 0 | 0.84 | -0.72 | 0.04 | -0.09 | 1/27/2026 11:58:53 AM EST | |||
| 55.00 | 7.90 | 8.50 | 8.20 | 10.89 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.75 | 0.04 | -0.09 | 1/21/2026 | 1/27/2026 11:58:53 AM EST |
| 56.00 | 8.70 | 10.70 | 9.70 | % | 0.17 | 0 | 0 | 0.89 | -0.78 | 0.03 | -0.08 | 1/27/2026 11:58:53 AM EST | |||
| 60.00 | 12.25 | 14.55 | 13.40 | % | 0.22 | 0 | 0 | 1.42 | -0.86 | 0.02 | -0.06 | 1/27/2026 11:58:53 AM EST |