Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $51.91 as of 6/4/2025 5:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.40 | 33.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 22.00 | 27.75 | 31.80 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 23.00 | 26.70 | 30.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 24.00 | 26.25 | 29.85 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 25.00 | 25.45 | 28.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 26.00 | 23.80 | 27.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 27.00 | 22.85 | 26.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 28.00 | 21.95 | 25.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 29.00 | 21.40 | 24.80 | 19.25 | 0.00 | 0.00% | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 30.00 | 20.35 | 23.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 31.00 | 19.40 | 22.90 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 32.00 | 19.25 | 20.25 | 15.07 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 3:59:47 PM EST |
| 33.00 | 17.10 | 19.85 | 3.85 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 6/4/2025 3:59:47 PM EST |
| 34.00 | 16.65 | 18.35 | 13.75 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 35.00 | 15.60 | 18.35 | 13.85 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 6/4/2025 3:59:47 PM EST |
| 36.00 | 15.65 | 16.05 | 14.08 | 0.00 | 0.00% | 0 | 10 | 0.72 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 37.00 | 14.00 | 15.50 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 6/4/2025 3:59:47 PM EST | |||
| 38.00 | 13.80 | 14.15 | 10.80 | 0.00 | 0.00% | 0 | 75 | 0.84 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 6/4/2025 3:59:47 PM EST |
| 39.00 | 12.70 | 13.10 | 14.72 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.97 | 0.01 | -0.02 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 40.00 | 11.80 | 12.15 | 12.00 | -0.12 | -0.99% | 30 | 38 | 0.73 | 0.96 | 0.01 | -0.02 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 41.00 | 10.75 | 11.40 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.94 | 0.01 | -0.03 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 42.00 | 9.80 | 10.25 | 4.95 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.92 | 0.02 | -0.03 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 43.00 | 8.90 | 9.30 | 7.19 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.91 | 0.02 | -0.03 | 5/27/2025 | 6/4/2025 3:59:47 PM EST |
| 44.00 | 6.55 | 8.30 | % | 0 | 0 | 0.23 | 0.89 | 0.03 | -0.03 | 6/4/2025 3:59:47 PM EST | |||
| 45.00 | 7.15 | 7.35 | 7.10 | -0.61 | -7.92% | 6 | 23 | 0.53 | 0.86 | 0.03 | -0.04 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 46.00 | 6.30 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.83 | 0.04 | -0.04 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 47.00 | 5.45 | 5.70 | 5.17 | +2.07 | +66.78% | 2 | 24 | 0.50 | 0.80 | 0.04 | -0.04 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 48.00 | 4.20 | 5.90 | 5.53 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.76 | 0.05 | -0.05 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 49.00 | 3.25 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.70 | 0.06 | -0.05 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 50.00 | 2.88 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.64 | 0.06 | -0.05 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 51.00 | 2.81 | 2.97 | 2.84 | +0.10 | +3.65% | 4 | 10 | 0.48 | 0.58 | 0.07 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 52.00 | 2.28 | 2.44 | 2.00 | -0.50 | -20.00% | 9 | 21 | 0.47 | 0.51 | 0.07 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 53.00 | 1.80 | 2.02 | 1.90 | 0.00 | 0.00% | 3 | 31 | 0.48 | 0.44 | 0.07 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 54.00 | 1.43 | 1.62 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.38 | 0.06 | -0.05 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 55.00 | 1.12 | 1.32 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.33 | 0.06 | -0.05 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 56.00 | 0.48 | 1.19 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.28 | 0.05 | -0.05 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 57.00 | 0.57 | 0.86 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.23 | 0.05 | -0.04 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 58.00 | 0.57 | 0.85 | % | 0 | 0 | 0.57 | 0.19 | 0.04 | -0.04 | 6/4/2025 3:59:47 PM EST | |||
| 59.00 | 0.43 | 0.71 | % | 0 | 0 | 0.51 | 0.16 | 0.04 | -0.03 | 6/4/2025 3:59:47 PM EST | |||
| 60.00 | 0.34 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.13 | 0.03 | -0.03 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 61.00 | 0.26 | 1.26 | 0.31 | % | 1 | 0 | 0.69 | 0.11 | 0.03 | -0.03 | 6/4/2025 | 6/4/2025 3:59:47 PM EST | |
| 62.00 | 0.20 | 0.37 | % | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 63.00 | 0.12 | 0.27 | % | 0 | 0 | 0.53 | 0.07 | 0.02 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 64.00 | 0.00 | 0.23 | % | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 6/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.28 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 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 | 1.20 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 22.00 | 0.02 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/4/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/4/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 1.23 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.30 | 0.05 | -3.09 | -98.41% | 5 | 9 | 0.94 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 34.00 | 0.05 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.05 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 35.00 | 0.05 | 0.31 | 0.08 | -0.01 | -11.12% | 10 | 166 | 0.89 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.47 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/4/2025 3:59:47 PM EST |
| 37.00 | 0.01 | 0.89 | 0.06 | -0.09 | -60.00% | 1 | 7 | 1.12 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 39.00 | 0.02 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.03 | 0.01 | -0.02 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 40.00 | 0.06 | 0.84 | 0.15 | -0.25 | -62.50% | 3 | 55 | 0.73 | -0.04 | 0.01 | -0.02 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 41.00 | 0.16 | 0.21 | 1.13 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.06 | 0.01 | -0.03 | 5/22/2025 | 6/4/2025 3:59:47 PM EST |
| 42.00 | 0.20 | 0.25 | 0.19 | -0.07 | -26.93% | 5 | 10 | 0.58 | -0.08 | 0.02 | -0.03 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 43.00 | 0.24 | 1.17 | 0.25 | -0.54 | -68.36% | 1 | 11 | 0.57 | -0.09 | 0.02 | -0.03 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 44.00 | 0.31 | 0.38 | % | 0 | 0 | 0.56 | -0.11 | 0.03 | -0.03 | 6/4/2025 3:59:47 PM EST | |||
| 45.00 | 0.42 | 0.47 | 0.50 | +0.03 | +6.39% | 8 | 297 | 0.52 | -0.14 | 0.03 | -0.04 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 46.00 | 0.53 | 0.62 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.17 | 0.04 | -0.04 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 47.00 | 0.70 | 0.78 | 0.68 | -0.08 | -10.53% | 4 | 13 | 0.49 | -0.20 | 0.04 | -0.04 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 48.00 | 0.89 | 1.02 | 0.90 | -1.00 | -52.64% | 4 | 25 | 0.50 | -0.24 | 0.05 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 49.00 | 1.06 | 1.29 | 1.34 | -0.69 | -33.99% | 40 | 52 | 0.47 | -0.30 | 0.06 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 50.00 | 1.53 | 1.66 | 1.87 | +0.42 | +28.97% | 2 | 7 | 0.47 | -0.36 | 0.06 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 51.00 | 1.90 | 2.11 | 2.05 | +0.12 | +6.22% | 5 | 96 | 0.46 | -0.42 | 0.07 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 52.00 | 2.30 | 2.58 | 2.82 | +0.57 | +25.34% | 2 | 4 | 0.45 | -0.49 | 0.07 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 53.00 | 1.85 | 3.10 | 3.05 | +0.05 | +1.67% | 9 | 4 | 0.36 | -0.56 | 0.07 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 54.00 | 2.93 | 3.75 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.62 | 0.06 | -0.05 | 6/2/2025 | 6/4/2025 3:59:47 PM EST |
| 55.00 | 4.30 | 4.50 | 4.08 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.67 | 0.06 | -0.05 | 6/3/2025 | 6/4/2025 3:59:47 PM EST |
| 56.00 | 4.90 | 5.25 | 5.60 | +0.75 | +15.47% | 2 | 2 | 0.47 | -0.72 | 0.05 | -0.05 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 57.00 | 5.85 | 6.10 | 6.43 | +0.78 | +13.81% | 4 | 2 | 0.48 | -0.77 | 0.05 | -0.04 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 58.00 | 6.60 | 7.15 | 7.15 | +0.95 | +15.33% | 2 | 2 | 0.51 | -0.81 | 0.04 | -0.04 | 6/4/2025 | 6/4/2025 3:59:47 PM EST |
| 59.00 | 7.20 | 8.70 | % | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.03 | 6/4/2025 3:59:47 PM EST | |||
| 60.00 | 8.45 | 9.30 | % | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.03 | 6/4/2025 3:59:47 PM EST | |||
| 61.00 | 9.30 | 9.70 | % | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.03 | 6/4/2025 3:59:47 PM EST | |||
| 62.00 | 10.25 | 10.65 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 63.00 | 10.25 | 12.60 | % | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 64.00 | 11.40 | 13.45 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.02 | 6/4/2025 3:59:47 PM EST | |||
| 65.00 | 12.60 | 14.70 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 6/4/2025 3:59:47 PM EST | |||
| 70.00 | 16.55 | 20.35 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 3:59:47 PM EST |
| 75.00 | 22.50 | 25.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:47 PM EST |