Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $41.00 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.45 | 20.05 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 14.35 | 15.25 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 13.45 | 14.60 | 13.71 | % | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 26.00 | 12.10 | 13.35 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 11.30 | 12.20 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 9.60 | 11.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 9.65 | 10.45 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 8.55 | 9.20 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 7.55 | 8.35 | % | 0 | 0 | 1.08 | 0.98 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 6.70 | 7.40 | % | 0 | 0 | 0.96 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.50 | 6.25 | 6.70 | % | 0 | 0 | 0.59 | 0.95 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 5.85 | 7.25 | % | 0 | 0 | 0.63 | 0.93 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.50 | 5.35 | 5.80 | % | 0 | 0 | 0.61 | 0.91 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 4.95 | 5.30 | % | 0 | 0 | 0.63 | 0.89 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 34.50 | 4.60 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.87 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 4.15 | 4.85 | 5.35 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.84 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 3.75 | 4.65 | % | 0 | 0 | 0.77 | 0.81 | 0.07 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 2.89 | 4.10 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.77 | 0.08 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 2.99 | 3.25 | % | 0 | 0 | 0.60 | 0.73 | 0.08 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 2.60 | 2.87 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.69 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 2.31 | 2.52 | 2.51 | -1.52 | -37.72% | 3 | 233 | 0.57 | 0.64 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 2.02 | 2.24 | 2.00 | -1.52 | -43.19% | 4 | 22 | 0.58 | 0.60 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.75 | 1.97 | 2.25 | % | 2 | 0 | 0.57 | 0.55 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 39.00 | 1.48 | 1.66 | 1.50 | -1.01 | -40.24% | 20 | 8 | 0.55 | 0.50 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.28 | 1.46 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.45 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 1.05 | 1.23 | 1.19 | -0.71 | -37.37% | 17 | 114 | 0.56 | 0.40 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 0.75 | 1.07 | 0.97 | -1.03 | -51.50% | 5 | 14 | 0.53 | 0.35 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.69 | 0.85 | 1.06 | -0.33 | -23.75% | 3 | 85 | 0.53 | 0.31 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.46 | 0.78 | 0.63 | -0.92 | -59.36% | 7 | 265 | 0.52 | 0.27 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.36 | 0.59 | 0.60 | -0.41 | -40.60% | 16 | 30 | 0.50 | 0.23 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.26 | 0.68 | % | 0 | 0 | 0.49 | 0.20 | 0.07 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 0.18 | 0.40 | 0.33 | -0.55 | -62.50% | 1 | 54 | 0.49 | 0.17 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.28 | 0.93 | % | 0 | 0 | 0.73 | 0.14 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 0.23 | 0.47 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.12 | 0.05 | -0.02 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.15 | 0.19 | 0.20 | -0.21 | -51.22% | 3 | 5 | 0.55 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.08 | 0.13 | 0.16 | +0.05 | +45.46% | 5 | 27 | 0.58 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.02 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 93 | 0.62 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.46 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.26 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.26 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.42 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.29 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.02 | 0.09 | 0.06 | -0.01 | -14.29% | 2 | 6 | 0.68 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.03 | 0.14 | 0.11 | -0.40 | -78.44% | 12 | 14 | 0.65 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.09 | 0.13 | 0.72 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.04 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.12 | 0.16 | % | 0 | 0 | 0.62 | -0.05 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.15 | 0.19 | 0.18 | +0.11 | +157.15% | 10 | 113 | 0.60 | -0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 0.18 | 0.24 | % | 0 | 0 | 0.59 | -0.09 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.23 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.11 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.28 | 0.35 | 0.54 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.13 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.28 | 0.42 | 0.43 | +0.18 | +72.00% | 5 | 16 | 0.54 | -0.16 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.36 | 0.52 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.19 | 0.07 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.53 | 0.65 | 0.65 | -0.33 | -33.68% | 1 | 117 | 0.55 | -0.23 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.70 | 0.78 | 1.17 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.27 | 0.08 | -0.05 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.81 | 0.94 | 0.99 | +0.39 | +65.00% | 1 | 1 | 0.54 | -0.31 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.89 | 1.11 | 1.15 | % | 12 | 0 | 0.52 | -0.36 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 38.00 | 1.00 | 1.33 | 1.44 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.40 | 0.10 | -0.05 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.40 | 1.55 | 1.63 | % | 3 | 0 | 0.53 | -0.45 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 39.00 | 1.59 | 1.82 | 1.86 | +0.73 | +64.61% | 4 | 18 | 0.52 | -0.50 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.99 | 2.29 | 2.30 | % | 1 | 0 | 0.58 | -0.55 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 40.00 | 2.22 | 2.41 | 2.25 | -1.45 | -39.19% | 6 | 4 | 0.53 | -0.60 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 2.57 | 2.74 | 2.67 | +1.04 | +63.81% | 4 | 1 | 0.53 | -0.65 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 2.90 | 3.10 | 3.95 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.69 | 0.09 | -0.05 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 3.15 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.73 | 0.08 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 3.30 | 3.85 | % | 0 | 0 | 0.45 | -0.77 | 0.07 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 42.50 | 3.70 | 4.30 | % | 0 | 0 | 0.46 | -0.80 | 0.07 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 2.91 | 5.60 | 6.12 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.83 | 0.06 | -0.03 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 4.90 | 5.35 | % | 0 | 0 | 0.60 | -0.86 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 4.80 | 5.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.88 | 0.05 | -0.02 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 6.25 | 6.75 | % | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 7.20 | 7.75 | 8.87 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.94 | 0.02 | -0.01 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 7.95 | 8.85 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 8.15 | 10.60 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 10.10 | 12.65 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 15.15 | 16.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |