Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $31.87 as of 4/18/2025 9:50:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 12.85 | 12.88 | 0.00 | 0.00% | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 21.00 | 9.90 | 11.75 | 11.85 | 0.00 | 0.00% | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 21.50 | 9.40 | 11.00 | 11.38 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 22.00 | 8.45 | 11.05 | 10.92 | 0.00 | 0.00% | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 22.50 | 8.35 | 10.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 23.00 | 7.40 | 9.55 | 10.01 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 23.50 | 6.25 | 10.10 | 9.54 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 24.00 | 5.90 | 9.20 | 8.71 | 0.00 | 0.00% | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 24.50 | 5.85 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 6.80 | 7.10 | 6.85 | % | 5 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST | |
| 25.50 | 5.30 | 6.90 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 26.00 | 5.60 | 7.00 | % | 0 | 0 | 1.95 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 26.50 | 4.30 | 6.50 | % | 0 | 0 | 1.84 | 0.98 | 0.02 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 27.00 | 4.35 | 5.30 | % | 0 | 0 | 1.23 | 0.97 | 0.03 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 27.50 | 3.10 | 4.90 | % | 0 | 0 | 1.17 | 0.95 | 0.04 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 28.00 | 3.90 | 5.05 | % | 0 | 0 | 0.77 | 0.92 | 0.05 | -0.03 | 4/17/2025 3:59:51 PM EST | |||
| 28.50 | 2.57 | 4.50 | 3.42 | % | 10 | 0 | 1.10 | 0.89 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST | |
| 29.00 | 3.00 | 3.75 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.86 | 0.08 | -0.04 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 29.50 | 2.38 | 2.97 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.82 | 0.09 | -0.05 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 1.66 | 2.38 | 2.22 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.77 | 0.11 | -0.06 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 30.50 | 1.85 | 1.98 | 1.73 | -0.13 | -6.99% | 7 | 8 | 0.58 | 0.72 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 31.00 | 1.49 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.65 | 0.14 | -0.06 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 31.50 | 1.18 | 1.32 | 1.12 | -0.05 | -4.28% | 19 | 25 | 0.55 | 0.58 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.00 | 0.77 | 0.99 | 0.96 | +0.28 | +41.18% | 19 | 23 | 0.49 | 0.50 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.50 | 0.64 | 0.75 | 0.62 | -0.01 | -1.59% | 77 | 137 | 0.50 | 0.41 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 33.00 | 0.44 | 0.57 | 0.55 | +0.25 | +83.34% | 35 | 26 | 0.50 | 0.33 | 0.16 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 33.50 | 0.28 | 0.46 | 0.33 | +0.02 | +6.46% | 10 | 14 | 0.50 | 0.25 | 0.14 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 34.00 | 0.19 | 0.27 | 0.28 | +0.03 | +12.00% | 96 | 91 | 0.47 | 0.18 | 0.12 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 34.50 | 0.03 | 0.15 | 0.16 | +0.02 | +14.29% | 7 | 22 | 0.45 | 0.12 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.00 | 0.01 | 0.12 | 0.10 | +0.02 | +25.00% | 59 | 65 | 0.42 | 0.08 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.50 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.05 | 0.05 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 36.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 264 | 62 | 0.43 | 0.03 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.02 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.61 | 0.08 | 0.00 | 0.00% | 0 | 83 | 1.16 | 0.01 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 0.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:51 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.60 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 40.50 | 0.00 | 0.24 | 0.33 | % | 3 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST | |
| 41.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 10 | 278 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 65 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.43 | 0.04 | 0.00 | 0.00% | 0 | 32 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 46 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.20 | 0.01 | -0.20 | -95.24% | 6 | 124 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 10 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 24 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 0.18 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.90 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.74 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.73 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.71 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 25.50 | 0.05 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 26.00 | 0.05 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.01 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 26.50 | 0.03 | 0.46 | % | 0 | 0 | 1.29 | -0.02 | 0.02 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 27.00 | 0.04 | 0.21 | % | 0 | 0 | 0.91 | -0.03 | 0.03 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 27.50 | 0.11 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.05 | 0.04 | -0.02 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 28.00 | 0.13 | 0.19 | 0.17 | -0.85 | -83.34% | 4 | 13 | 0.73 | -0.08 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 28.50 | 0.14 | 0.23 | 0.18 | -0.10 | -35.72% | 15 | 11 | 0.66 | -0.11 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 29.00 | 0.21 | 0.29 | 0.39 | -0.11 | -22.00% | 13 | 10 | 0.65 | -0.14 | 0.08 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 29.50 | 0.27 | 0.36 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.18 | 0.09 | -0.05 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 0.30 | 0.45 | 0.43 | -0.46 | -51.69% | 21 | 66 | 0.61 | -0.23 | 0.11 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 30.50 | 0.42 | 0.58 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.28 | 0.13 | -0.06 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 31.00 | 0.53 | 0.79 | 1.32 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.35 | 0.14 | -0.06 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 31.50 | 0.72 | 0.91 | 0.88 | -0.23 | -20.73% | 7 | 64 | 0.53 | -0.42 | 0.16 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.00 | 0.95 | 1.13 | 1.08 | +0.01 | +0.94% | 6 | 216 | 0.52 | -0.50 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 32.50 | 1.27 | 1.38 | 1.43 | +0.09 | +6.72% | 22 | 22 | 0.53 | -0.59 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 33.00 | 1.52 | 1.73 | 1.75 | 0.00 | 0.00% | 0 | 60 | 0.51 | -0.67 | 0.16 | -0.05 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 33.50 | 1.78 | 2.10 | 2.30 | -0.62 | -21.24% | 1 | 13 | 0.48 | -0.75 | 0.14 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 34.00 | 2.12 | 2.43 | 5.08 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.82 | 0.12 | -0.03 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 34.50 | 2.47 | 3.05 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.88 | 0.09 | -0.03 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 35.00 | 2.79 | 3.70 | 2.91 | 0.00 | 0.00% | 0 | 83 | 0.87 | -0.92 | 0.07 | -0.02 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 35.50 | 3.40 | 4.15 | 3.85 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.95 | 0.05 | -0.01 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 36.00 | 3.55 | 5.40 | 4.75 | 0.00 | 0.00% | 0 | 15 | 1.51 | -0.97 | 0.03 | -0.01 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 36.50 | 4.50 | 5.90 | % | 0 | 0 | 1.49 | -0.98 | 0.03 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 37.00 | 4.80 | 5.65 | 5.24 | 0.00 | 0.00% | 0 | 14 | 1.05 | -0.99 | 0.02 | 0.00 | 4/11/2025 | 4/17/2025 3:59:51 PM EST |
| 37.50 | 4.95 | 6.60 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 38.00 | 5.95 | 6.60 | 8.77 | 0.00 | 0.00% | 0 | 27 | 1.04 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 38.50 | 4.65 | 7.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 39.00 | 7.05 | 7.45 | 6.60 | 0.00 | 0.00% | 0 | 17 | 1.14 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 39.50 | 7.45 | 7.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 40.00 | 7.95 | 8.35 | 8.26 | -0.91 | -9.93% | 1 | 33 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 40.50 | 7.55 | 9.55 | 7.69 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 41.00 | 8.95 | 9.85 | 4.20 | 0.00 | 0.00% | 0 | 10 | 1.27 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:51 PM EST |
| 41.50 | 8.60 | 11.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 42.00 | 9.80 | 11.10 | 9.99 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 42.50 | 9.45 | 12.50 | 9.73 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 43.00 | 10.00 | 12.75 | 10.21 | 0.00 | 0.00% | 0 | 6 | 1.55 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 44.00 | 10.85 | 13.60 | 11.42 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 12.70 | 13.45 | 12.03 | 0.00 | 0.00% | 0 | 3 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 46.00 | 13.90 | 14.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 47.00 | 14.45 | 15.65 | 13.69 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 48.00 | 15.90 | 17.25 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 49.00 | 16.70 | 18.15 | 15.66 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 50.00 | 17.55 | 19.05 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |