Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $60.00 as of 4/22/2026 4:20:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.90 | 30.90 | 29.40 | % | 0.98 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:46 PM EST | |||
| 35.00 | 22.90 | 25.90 | 24.40 | 16.96 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:46 PM EST |
| 40.00 | 18.30 | 20.90 | 19.60 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:46 PM EST | |||
| 41.00 | 17.30 | 19.30 | 18.30 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:46 PM EST | |||
| 42.00 | 16.50 | 19.00 | 17.75 | 12.63 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 3:59:46 PM EST |
| 43.00 | 15.50 | 18.00 | 16.75 | % | 0.39 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:46 PM EST | |||
| 44.00 | 14.50 | 17.00 | 15.75 | % | 0.36 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 4/22/2026 3:59:46 PM EST | |||
| 45.00 | 13.70 | 15.30 | 14.50 | % | 0.32 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.02 | 4/22/2026 3:59:46 PM EST | |||
| 46.00 | 12.60 | 14.70 | 13.65 | % | 0.30 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.02 | 4/22/2026 3:59:46 PM EST | |||
| 47.00 | 11.40 | 14.00 | 12.70 | % | 0.27 | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.03 | 4/22/2026 3:59:46 PM EST | |||
| 48.00 | 10.70 | 12.80 | 11.75 | % | 0.24 | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.03 | 4/22/2026 3:59:46 PM EST | |||
| 49.00 | 9.70 | 11.70 | 10.70 | % | 0.22 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.04 | 4/22/2026 3:59:46 PM EST | |||
| 50.00 | 8.20 | 10.90 | 9.55 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | 0.91 | 0.02 | -0.05 | 4/6/2026 | 4/22/2026 3:59:46 PM EST |
| 51.00 | 7.90 | 10.00 | 8.95 | % | 0.18 | 0 | 0 | 1.04 | 0.89 | 0.02 | -0.06 | 4/22/2026 3:59:46 PM EST | |||
| 52.00 | 7.00 | 9.10 | 8.05 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.98 | 0.86 | 0.03 | -0.06 | 4/15/2026 | 4/22/2026 3:59:46 PM EST |
| 53.00 | 6.30 | 7.70 | 7.00 | % | 0.13 | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.07 | 4/22/2026 3:59:46 PM EST | |||
| 54.00 | 5.40 | 6.70 | 6.05 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.80 | 0.04 | -0.08 | 3/31/2026 | 4/22/2026 3:59:46 PM EST |
| 55.00 | 4.70 | 5.80 | 5.25 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 2,017 | 0.47 | 0.76 | 0.04 | -0.08 | 4/17/2026 | 4/22/2026 3:59:46 PM EST |
| 56.00 | 4.50 | 5.10 | 4.80 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.54 | 0.72 | 0.05 | -0.08 | 4/15/2026 | 4/22/2026 3:59:46 PM EST |
| 57.00 | 3.80 | 4.30 | 4.05 | 2.91 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | 0.67 | 0.05 | -0.09 | 4/16/2026 | 4/22/2026 3:59:46 PM EST |
| 58.00 | 3.30 | 3.70 | 3.50 | 3.66 | +1.16 | +46.40% | 0.06 | 1 | 27 | 0.51 | 0.62 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 59.00 | 2.75 | 3.30 | 3.03 | 3.00 | +0.75 | +33.34% | 0.05 | 1 | 6 | 0.51 | 0.56 | 0.06 | -0.09 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 60.00 | 2.20 | 2.70 | 2.45 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.50 | 0.50 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 61.00 | 1.80 | 3.10 | 2.45 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | 0.43 | 0.06 | -0.08 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 62.00 | 1.40 | 1.70 | 1.55 | 1.60 | +0.31 | +24.04% | 0.03 | 11 | 26 | 0.50 | 0.37 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 63.00 | 1.15 | 1.40 | 1.28 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.32 | 0.06 | -0.07 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 64.00 | 0.90 | 1.10 | 1.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.28 | 0.05 | -0.07 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 65.00 | 0.70 | 1.10 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | 0.24 | 0.05 | -0.06 | 4/20/2026 | 4/22/2026 3:59:46 PM EST |
| 66.00 | 0.20 | 1.40 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.20 | 0.04 | -0.06 | 4/20/2026 | 4/22/2026 3:59:46 PM EST |
| 67.00 | 0.35 | 0.85 | 0.60 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.55 | 0.18 | 0.04 | -0.06 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 68.00 | 0.25 | 1.20 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.15 | 0.03 | -0.05 | 4/20/2026 | 4/22/2026 3:59:46 PM EST |
| 69.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.03 | -0.05 | 4/22/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.02 | -0.04 | 4/22/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.22 | 0.02 | 0.01 | -0.01 | 4/22/2026 3:59:46 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 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.42 | -58.34% | 0.01 | 1 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 1 | 1 | 1.37 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/22/2026 3:59:46 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 28 | 14 | 0.78 | -0.02 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.02 | 4/22/2026 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | -0.03 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.03 | 4/22/2026 3:59:46 PM EST | |||
| 49.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.42 | -62.69% | 0.01 | 4 | 1 | 0.66 | -0.07 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.27 | -43.55% | 0.01 | 10 | 6 | 0.67 | -0.09 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 51.00 | 0.15 | 0.55 | 0.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.11 | 0.02 | -0.06 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 52.00 | 0.45 | 0.90 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.14 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 53.00 | 0.55 | 1.10 | 0.83 | 0.68 | -1.97 | -74.34% | 0.02 | 2 | 2 | 0.65 | -0.17 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 54.00 | 0.70 | 1.00 | 0.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | -0.20 | 0.04 | -0.08 | 4/8/2026 | 4/22/2026 3:59:46 PM EST |
| 55.00 | 0.90 | 1.20 | 1.05 | 0.95 | -1.20 | -55.82% | 0.02 | 1 | 6 | 0.58 | -0.24 | 0.04 | -0.08 | 4/22/2026 | 4/22/2026 3:59:46 PM EST |
| 56.00 | 1.05 | 1.70 | 1.38 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.59 | -0.28 | 0.05 | -0.08 | 4/21/2026 | 4/22/2026 3:59:46 PM EST |
| 57.00 | 1.40 | 1.75 | 1.58 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.56 | -0.33 | 0.05 | -0.09 | 4/20/2026 | 4/22/2026 3:59:46 PM EST |
| 58.00 | 1.75 | 2.15 | 1.95 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.54 | -0.38 | 0.06 | -0.09 | 4/17/2026 | 4/22/2026 3:59:46 PM EST |
| 59.00 | 2.15 | 2.55 | 2.35 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | -0.44 | 0.06 | -0.09 | 4/17/2026 | 4/22/2026 3:59:46 PM EST |
| 60.00 | 2.65 | 3.10 | 2.88 | 2.75 | % | 0.05 | 3 | 0 | 0.53 | -0.50 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 3:59:46 PM EST | |
| 61.00 | 3.20 | 3.60 | 3.40 | % | 0.06 | 0 | 0 | 0.52 | -0.57 | 0.06 | -0.08 | 4/22/2026 3:59:46 PM EST | |||
| 62.00 | 3.80 | 4.20 | 4.00 | % | 0.06 | 0 | 0 | 0.52 | -0.63 | 0.06 | -0.08 | 4/22/2026 3:59:46 PM EST | |||
| 63.00 | 4.40 | 4.90 | 4.65 | % | 0.07 | 0 | 0 | 0.51 | -0.68 | 0.06 | -0.07 | 4/22/2026 3:59:46 PM EST | |||
| 64.00 | 4.60 | 5.70 | 5.15 | % | 0.08 | 0 | 0 | 0.69 | -0.72 | 0.05 | -0.07 | 4/22/2026 3:59:46 PM EST | |||
| 65.00 | 5.30 | 7.90 | 6.60 | % | 0.10 | 0 | 0 | 0.84 | -0.76 | 0.05 | -0.06 | 4/22/2026 3:59:46 PM EST | |||
| 66.00 | 5.60 | 8.50 | 7.05 | % | 0.11 | 0 | 0 | 0.86 | -0.80 | 0.04 | -0.06 | 4/22/2026 3:59:46 PM EST | |||
| 67.00 | 7.00 | 9.30 | 8.15 | % | 0.12 | 0 | 0 | 0.89 | -0.82 | 0.04 | -0.06 | 4/22/2026 3:59:46 PM EST | |||
| 68.00 | 7.30 | 10.10 | 8.70 | % | 0.13 | 0 | 0 | 0.87 | -0.85 | 0.03 | -0.05 | 4/22/2026 3:59:46 PM EST | |||
| 69.00 | 8.80 | 11.30 | 10.05 | % | 0.15 | 0 | 0 | 0.94 | -0.86 | 0.03 | -0.05 | 4/22/2026 3:59:46 PM EST | |||
| 70.00 | 9.20 | 12.30 | 10.75 | % | 0.15 | 0 | 0 | 0.99 | -0.91 | 0.02 | -0.04 | 4/22/2026 3:59:46 PM EST | |||
| 75.00 | 14.20 | 17.40 | 15.80 | % | 0.21 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 4/22/2026 3:59:46 PM EST |