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 | 17.50 | 20.15 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 12.60 | 15.15 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 10.60 | 13.20 | % | 0 | 0 | 1.63 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 9.65 | 12.15 | % | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 8.60 | 11.20 | % | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 7.70 | 10.15 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 6.80 | 9.20 | % | 0 | 0 | 1.13 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 6.75 | 7.35 | % | 0 | 0 | 0.48 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 6.25 | 7.10 | % | 0 | 0 | 0.67 | 0.85 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 3.80 | 5.80 | % | 0 | 0 | 0.32 | 0.81 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 4.65 | 5.55 | 4.28 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.76 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 3.95 | 4.70 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.71 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 3.35 | 3.80 | 2.62 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.65 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 2.69 | 3.10 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.58 | 0.07 | -0.03 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 2.20 | 2.51 | 2.23 | % | 1 | 0 | 0.51 | 0.51 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 40.00 | 1.75 | 1.99 | 1.76 | +0.49 | +38.59% | 18 | 4 | 0.50 | 0.45 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 1.23 | 1.67 | 1.44 | % | 1 | 0 | 0.49 | 0.38 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 42.00 | 1.11 | 1.31 | 1.65 | -0.35 | -17.50% | 1 | 55 | 0.50 | 0.32 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.70 | 1.14 | 0.92 | +0.11 | +13.58% | 2 | 6 | 0.52 | 0.27 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.65 | 0.89 | 1.08 | +0.08 | +8.00% | 1 | 15 | 0.51 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.50 | 0.74 | 0.52 | -0.33 | -38.83% | 2 | 5 | 0.51 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.27 | 0.45 | 0.42 | -0.08 | -16.00% | 1 | 1 | 0.47 | 0.14 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.28 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.11 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.22 | 0.27 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.09 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.12 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.05 | 0.02 | -0.01 | 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 | 1.32 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.36 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.03 | 0.21 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.05 | 0.24 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.15 | 0.21 | % | 0 | 0 | 0.66 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.27 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.06 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.13 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.08 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.37 | 0.44 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.56 | -0.11 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.41 | 0.59 | 0.56 | +0.25 | +80.65% | 2 | 42 | 0.57 | -0.15 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.64 | 0.76 | 0.47 | +0.02 | +4.45% | 1 | 12 | 0.53 | -0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.20 | 1.01 | 1.00 | -0.39 | -28.06% | 5 | 5 | 0.43 | -0.24 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.00 | 1.30 | 0.92 | -0.64 | -41.03% | 1 | 1 | 0.52 | -0.29 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.36 | 1.66 | 1.75 | +0.54 | +44.63% | 3 | 9 | 0.51 | -0.35 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 1.87 | 2.08 | 2.14 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.42 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 2.41 | 2.74 | 2.63 | % | 1 | 0 | 0.52 | -0.49 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 40.00 | 2.33 | 3.15 | 3.20 | -1.07 | -25.06% | 5 | 6 | 0.43 | -0.55 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 2.71 | 3.80 | 3.25 | +0.26 | +8.70% | 1 | 2 | 0.40 | -0.62 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 3.35 | 4.50 | % | 0 | 0 | 0.51 | -0.68 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 4.45 | 5.25 | % | 0 | 0 | 0.42 | -0.73 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 4.50 | 6.05 | % | 0 | 0 | 0.30 | -0.78 | 0.05 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 6.35 | 6.90 | % | 0 | 0 | 0.53 | -0.82 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 6.90 | 7.75 | % | 0 | 0 | 0.38 | -0.86 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 7.65 | 9.60 | % | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 8.40 | 10.80 | % | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 10.30 | 12.65 | % | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST |