Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $51.83 as of 4/3/2026 7:40:13 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 9.70 | 13.30 | 11.50 | % | 0.27 | 0 | 0 | 0.76 | 0.82 | 0.02 | -0.04 | 4/2/2026 3:59:37 PM EST | |||
| 43.00 | 8.90 | 12.50 | 10.70 | % | 0.25 | 0 | 0 | 0.74 | 0.79 | 0.02 | -0.04 | 4/2/2026 3:59:37 PM EST | |||
| 44.00 | 8.20 | 11.70 | 9.95 | % | 0.23 | 0 | 0 | 0.96 | 0.79 | 0.02 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 45.00 | 7.40 | 11.00 | 9.20 | % | 0.20 | 0 | 0 | 0.95 | 0.76 | 0.02 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 46.00 | 7.20 | 10.30 | 8.75 | % | 0.19 | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 47.00 | 7.00 | 9.60 | 8.30 | % | 0.18 | 0 | 0 | 0.69 | 0.71 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 48.00 | 6.20 | 9.00 | 7.60 | % | 0.16 | 0 | 0 | 0.67 | 0.69 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 49.00 | 5.60 | 8.40 | 7.00 | % | 0.14 | 0 | 0 | 0.67 | 0.66 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 50.00 | 5.20 | 7.90 | 6.55 | % | 0.13 | 0 | 0 | 0.68 | 0.63 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 51.00 | 4.60 | 7.40 | 6.00 | % | 0.12 | 0 | 0 | 0.67 | 0.61 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 52.00 | 4.10 | 6.90 | 5.50 | % | 0.11 | 0 | 0 | 0.67 | 0.58 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 53.00 | 3.90 | 6.50 | 5.20 | % | 0.10 | 0 | 0 | 0.68 | 0.55 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 54.00 | 3.40 | 6.10 | 4.75 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 55.00 | 2.95 | 5.70 | 4.33 | % | 0.08 | 0 | 0 | 0.67 | 0.49 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 56.00 | 2.50 | 5.30 | 3.90 | % | 0.07 | 0 | 0 | 0.66 | 0.46 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 57.00 | 1.95 | 5.00 | 3.48 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 58.00 | 1.70 | 4.80 | 3.25 | % | 0.06 | 0 | 0 | 0.66 | 0.41 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 59.00 | 1.25 | 4.60 | 2.93 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 60.00 | 0.95 | 4.50 | 2.73 | % | 0.05 | 0 | 0 | 0.65 | 0.35 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 61.00 | 0.65 | 4.40 | 2.53 | % | 0.04 | 0 | 0 | 0.65 | 0.32 | 0.03 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 62.00 | 0.40 | 4.30 | 2.35 | % | 0.04 | 0 | 0 | 0.65 | 0.30 | 0.03 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 63.00 | 0.15 | 4.20 | 2.18 | % | 0.03 | 0 | 0 | 0.63 | 0.27 | 0.03 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 64.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 1.07 | 0.21 | 0.02 | -0.04 | 4/2/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 1.10 | 0.19 | 0.02 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 66.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 1.12 | 0.17 | 0.02 | -0.03 | 4/2/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 1.17 | -0.18 | 0.02 | -0.04 | 4/2/2026 3:59:37 PM EST | |||
| 43.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 1.12 | -0.21 | 0.02 | -0.04 | 4/2/2026 3:59:37 PM EST | |||
| 44.00 | 0.05 | 4.30 | 2.18 | % | 0.05 | 0 | 0 | 0.69 | -0.21 | 0.02 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 45.00 | 0.35 | 4.40 | 2.38 | % | 0.05 | 0 | 0 | 0.72 | -0.24 | 0.02 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 46.00 | 0.65 | 4.50 | 2.58 | % | 0.06 | 0 | 0 | 0.71 | -0.26 | 0.02 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 47.00 | 1.00 | 4.70 | 2.85 | % | 0.06 | 0 | 0 | 0.71 | -0.29 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 48.00 | 1.40 | 4.80 | 3.10 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 49.00 | 1.80 | 5.20 | 3.50 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 50.00 | 2.25 | 5.50 | 3.88 | % | 0.08 | 0 | 0 | 0.69 | -0.37 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 51.00 | 2.70 | 5.90 | 4.30 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 52.00 | 3.20 | 6.30 | 4.75 | % | 0.09 | 0 | 0 | 0.68 | -0.42 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 53.00 | 3.80 | 6.90 | 5.35 | % | 0.10 | 0 | 0 | 0.69 | -0.45 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 54.00 | 4.40 | 7.50 | 5.95 | % | 0.11 | 0 | 0 | 0.69 | -0.48 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 55.00 | 5.00 | 7.90 | 6.45 | % | 0.12 | 0 | 0 | 0.68 | -0.51 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 56.00 | 5.60 | 8.50 | 7.05 | % | 0.13 | 0 | 0 | 0.68 | -0.54 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 57.00 | 6.30 | 8.90 | 7.60 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 58.00 | 7.00 | 9.50 | 8.25 | % | 0.14 | 0 | 0 | 0.65 | -0.59 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 59.00 | 7.80 | 10.50 | 9.15 | % | 0.16 | 0 | 0 | 0.68 | -0.62 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 60.00 | 8.50 | 11.30 | 9.90 | % | 0.17 | 0 | 0 | 0.67 | -0.65 | 0.03 | -0.06 | 4/2/2026 3:59:37 PM EST | |||
| 61.00 | 9.40 | 12.00 | 10.70 | % | 0.18 | 0 | 0 | 0.87 | -0.68 | 0.03 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 62.00 | 10.20 | 12.90 | 11.55 | % | 0.19 | 0 | 0 | 0.89 | -0.70 | 0.03 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 63.00 | 11.00 | 13.70 | 12.35 | % | 0.20 | 0 | 0 | 0.90 | -0.73 | 0.03 | -0.05 | 4/2/2026 3:59:37 PM EST | |||
| 64.00 | 11.90 | 15.50 | 13.70 | % | 0.21 | 0 | 0 | 0.92 | -0.79 | 0.02 | -0.04 | 4/2/2026 3:59:37 PM EST | |||
| 65.00 | 12.70 | 15.70 | 14.20 | % | 0.22 | 0 | 0 | 0.80 | -0.81 | 0.02 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 66.00 | 13.50 | 16.20 | 14.85 | % | 0.23 | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.03 | 4/2/2026 3:59:37 PM EST |