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 | 19.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 16.20 | 16.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 13.60 | 14.15 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.50 | 11.30 | 11.75 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 9.00 | 9.40 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.90 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 5.25 | 7.85 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 5.10 | 5.50 | 4.88 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.74 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 3.50 | 3.95 | 2.78 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.61 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 2.16 | 2.49 | 2.20 | -0.85 | -27.87% | 6 | 103 | 0.50 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 1.42 | 1.59 | 1.38 | -1.05 | -43.21% | 2 | 33 | 0.50 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.64 | 1.05 | 0.78 | -0.42 | -35.00% | 5 | 168 | 0.48 | 0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 0.48 | 0.53 | 0.92 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.15 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.27 | 0.31 | 0.36 | -0.09 | -20.00% | 11 | 20 | 0.49 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 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 | 1.28 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.07 | 0.14 | 0.11 | -0.04 | -26.67% | 1 | 34 | 0.66 | -0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 0.19 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.40 | 0.36 | +0.10 | +38.47% | 1 | 139 | 0.57 | -0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.57 | 0.73 | 0.68 | -0.21 | -23.60% | 1 | 13 | 0.53 | -0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 1.17 | 1.34 | 1.29 | +0.50 | +63.30% | 1 | 28 | 0.52 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 2.13 | 2.24 | 2.09 | +0.68 | +48.23% | 1 | 45 | 0.51 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 3.40 | 3.55 | 3.60 | +1.09 | +43.43% | 85 | 39 | 0.50 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 4.55 | 5.15 | 4.95 | +1.05 | +26.93% | 1 | 41 | 0.45 | -0.66 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 6.90 | 7.05 | 7.00 | % | 4 | 0 | 0.50 | -0.77 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 47.50 | 8.40 | 9.25 | % | 0 | 0 | 0.40 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 10.90 | 11.65 | 11.61 | % | 1 | 0 | 0.40 | -0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 55.00 | 16.10 | 16.55 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST |