Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $42.00 as of 1/9/2026 5:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.20 | 15.90 | 14.05 | % | 0.47 | 0 | 0 | 1.34 | 0.93 | 0.01 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 31.00 | 11.30 | 15.35 | 13.33 | % | 0.43 | 0 | 0 | 1.37 | 0.91 | 0.01 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 32.00 | 10.40 | 14.45 | 12.43 | % | 0.39 | 0 | 0 | 1.32 | 0.90 | 0.01 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 33.00 | 9.55 | 13.55 | 11.55 | % | 0.35 | 0 | 0 | 1.26 | 0.88 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 34.00 | 8.65 | 12.70 | 10.68 | % | 0.31 | 0 | 0 | 1.21 | 0.86 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 7.85 | 11.90 | 9.88 | % | 0.28 | 0 | 0 | 1.18 | 0.83 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 36.00 | 7.05 | 11.10 | 9.08 | % | 0.25 | 0 | 0 | 1.12 | 0.81 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 6.30 | 10.35 | 8.33 | % | 0.23 | 0 | 0 | 1.11 | 0.78 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 5.55 | 9.60 | 7.58 | % | 0.20 | 0 | 0 | 1.05 | 0.75 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 5.00 | 8.95 | 6.98 | % | 0.18 | 0 | 0 | 0.70 | 0.71 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 40.00 | 4.25 | 8.35 | 6.30 | % | 0.16 | 0 | 0 | 0.69 | 0.67 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 3.95 | 7.10 | 5.53 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 3.20 | 7.10 | 5.15 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 43.00 | 3.60 | 5.05 | 4.33 | % | 0.10 | 0 | 0 | 0.65 | 0.56 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 2.91 | 5.35 | 4.13 | 3.26 | -0.27 | -7.65% | 0.09 | 1 | 4 | 0.69 | 0.52 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 45.00 | 2.31 | 4.20 | 3.26 | 3.75 | % | 0.07 | 1 | 0 | 0.62 | 0.48 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 46.00 | 2.34 | 3.80 | 3.07 | % | 0.07 | 0 | 0 | 0.64 | 0.44 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 1.00 | 4.85 | 2.93 | % | 0.06 | 0 | 0 | 0.68 | 0.40 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 48.00 | 0.55 | 4.55 | 2.55 | % | 0.05 | 0 | 0 | 0.56 | 0.36 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 49.00 | 0.24 | 4.30 | 2.27 | % | 0.05 | 0 | 0 | 0.65 | 0.33 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 0.01 | 3.35 | 1.68 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 51.00 | 0.01 | 3.25 | 1.63 | % | 0.03 | 0 | 0 | 0.53 | 0.26 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 55.00 | 0.51 | 2.54 | 1.53 | % | 0.03 | 0 | 0 | 0.69 | 0.16 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 60.00 | 0.37 | 1.97 | 1.17 | % | 0.02 | 0 | 0 | 0.79 | 0.08 | 0.02 | -0.01 | 1/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.54 | 1.27 | % | 0.04 | 0 | 0 | 1.42 | -0.07 | 0.01 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 31.00 | 0.00 | 2.64 | 1.32 | % | 0.04 | 0 | 0 | 1.37 | -0.09 | 0.01 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 2.74 | 1.37 | % | 0.04 | 0 | 0 | 1.31 | -0.10 | 0.01 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 1.26 | -0.12 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 2.99 | 1.50 | % | 0.04 | 0 | 0 | 1.21 | -0.14 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 0.16 | 3.15 | 1.66 | % | 0.05 | 0 | 0 | 1.17 | -0.17 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 3.35 | 1.68 | % | 0.05 | 0 | 0 | 1.13 | -0.19 | 0.02 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 3.25 | 1.63 | % | 0.04 | 0 | 0 | 1.10 | -0.22 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 0.01 | 3.85 | 1.93 | % | 0.05 | 0 | 0 | 1.07 | -0.25 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 0.23 | 3.20 | 1.72 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 40.00 | 0.54 | 3.75 | 2.15 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.03 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 1.06 | 4.95 | 3.01 | % | 0.07 | 0 | 0 | 0.69 | -0.36 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 1.58 | 4.60 | 3.09 | % | 0.07 | 0 | 0 | 0.57 | -0.40 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 43.00 | 2.78 | 4.20 | 3.49 | % | 0.08 | 0 | 0 | 0.59 | -0.44 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 3.60 | 4.75 | 4.18 | % | 0.09 | 0 | 0 | 0.62 | -0.48 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 4.15 | 7.05 | 5.60 | % | 0.12 | 0 | 0 | 0.75 | -0.52 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 3.75 | 5.85 | 4.80 | % | 0.10 | 0 | 0 | 0.52 | -0.56 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 4.25 | 8.00 | 6.13 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 48.00 | 4.85 | 8.80 | 6.83 | % | 0.14 | 0 | 0 | 0.72 | -0.64 | 0.04 | -0.04 | 1/9/2026 3:59:48 PM EST | |||
| 49.00 | 5.55 | 8.80 | 7.18 | % | 0.15 | 0 | 0 | 0.49 | -0.67 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 6.20 | 10.20 | 8.20 | % | 0.16 | 0 | 0 | 0.97 | -0.71 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 51.00 | 6.90 | 11.00 | 8.95 | % | 0.18 | 0 | 0 | 0.98 | -0.74 | 0.04 | -0.03 | 1/9/2026 3:59:48 PM EST | |||
| 55.00 | 10.50 | 14.35 | 12.43 | % | 0.23 | 0 | 0 | 1.04 | -0.84 | 0.03 | -0.02 | 1/9/2026 3:59:48 PM EST | |||
| 60.00 | 15.00 | 18.95 | 16.98 | % | 0.28 | 0 | 0 | 1.13 | -0.92 | 0.02 | -0.01 | 1/9/2026 3:59:48 PM EST |