Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $48.34 as of 3/20/2026 9:00:12 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 | 17.20 | 19.55 | 18.38 | % | 0.61 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 3/20/2026 12:58:52 PM EST | |||
| 32.50 | 14.90 | 17.20 | 16.05 | % | 0.49 | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 35.00 | 12.80 | 14.90 | 13.85 | % | 0.40 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 37.50 | 10.80 | 12.75 | 11.78 | % | 0.31 | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 40.00 | 8.70 | 10.70 | 9.70 | % | 0.24 | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 42.50 | 7.55 | 8.15 | 7.85 | % | 0.18 | 0 | 0 | 0.60 | 0.74 | 0.03 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 45.00 | 5.75 | 6.50 | 6.13 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | 0.67 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 12:58:52 PM EST |
| 47.50 | 4.30 | 4.90 | 4.60 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.56 | 0.58 | 0.04 | -0.04 | 3/19/2026 | 3/20/2026 12:58:52 PM EST |
| 50.00 | 3.15 | 3.75 | 3.45 | 3.33 | -0.37 | -10.00% | 0.07 | 3,012 | 1 | 0.55 | 0.48 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:58:52 PM EST |
| 52.50 | 2.30 | 2.79 | 2.55 | 2.63 | % | 0.05 | 17 | 0 | 0.55 | 0.39 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:58:52 PM EST | |
| 55.00 | 1.59 | 2.10 | 1.85 | 2.20 | +0.20 | +10.00% | 0.03 | 2 | 17 | 0.55 | 0.32 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:58:52 PM EST |
| 57.50 | 1.09 | 1.59 | 1.34 | % | 0.02 | 0 | 0 | 0.55 | 0.25 | 0.03 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 60.00 | 0.92 | 1.21 | 1.07 | 1.03 | 0.00 | 0.00% | 0.02 | 3,001 | 155 | 0.57 | 0.20 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:58:52 PM EST |
| 65.00 | 0.53 | 0.79 | 0.66 | 0.63 | % | 0.01 | 1 | 0 | 0.60 | 0.13 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:58:52 PM EST | |
| 70.00 | 0.26 | 0.59 | 0.43 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 75.00 | 0.14 | 0.37 | 0.26 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.01 | 3/20/2026 12:58:52 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 | 0.22 | 0.65 | 0.44 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.01 | -0.01 | 3/20/2026 12:58:52 PM EST | |||
| 32.50 | 0.39 | 0.55 | 0.47 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 35.00 | 0.55 | 1.05 | 0.80 | % | 0.02 | 0 | 0 | 0.75 | -0.10 | 0.01 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 37.50 | 0.82 | 1.20 | 1.01 | 1.02 | % | 0.03 | 4 | 0 | 0.68 | -0.14 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:58:52 PM EST | |
| 40.00 | 1.32 | 1.69 | 1.51 | % | 0.04 | 0 | 0 | 0.64 | -0.19 | 0.02 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 42.50 | 1.81 | 2.14 | 1.98 | % | 0.05 | 0 | 0 | 0.61 | -0.26 | 0.03 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 45.00 | 2.62 | 2.99 | 2.81 | % | 0.06 | 0 | 0 | 0.59 | -0.33 | 0.03 | -0.04 | 3/20/2026 12:58:52 PM EST | |||
| 47.50 | 3.75 | 4.10 | 3.93 | 4.25 | -0.30 | -6.60% | 0.08 | 1 | 10 | 0.58 | -0.42 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:58:52 PM EST |
| 50.00 | 5.05 | 5.40 | 5.23 | 5.50 | % | 0.10 | 3 | 0 | 0.57 | -0.52 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:58:52 PM EST | |
| 52.50 | 6.60 | 7.00 | 6.80 | % | 0.13 | 0 | 0 | 0.56 | -0.61 | 0.04 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 55.00 | 8.35 | 8.90 | 8.63 | % | 0.16 | 0 | 0 | 0.57 | -0.68 | 0.03 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 57.50 | 10.30 | 10.85 | 10.58 | % | 0.18 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 60.00 | 12.05 | 13.80 | 12.93 | % | 0.22 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.03 | 3/20/2026 12:58:52 PM EST | |||
| 65.00 | 16.35 | 18.30 | 17.33 | % | 0.27 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 70.00 | 21.10 | 23.35 | 22.23 | % | 0.32 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.02 | 3/20/2026 12:58:52 PM EST | |||
| 75.00 | 26.00 | 28.35 | 27.18 | % | 0.36 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.01 | 3/20/2026 12:58:52 PM EST |