Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $58.16 as of 4/24/2026 4:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 30.40 | 28.40 | % | 0.95 | 0 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 21.50 | 24.60 | 23.05 | % | 0.66 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 16.80 | 20.00 | 18.40 | % | 0.46 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 42.00 | 15.00 | 17.70 | 16.35 | % | 0.39 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 43.00 | 14.10 | 17.70 | 15.90 | % | 0.37 | 0 | 0 | 1.17 | 0.89 | 0.01 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 44.00 | 13.20 | 15.80 | 14.50 | % | 0.33 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 12.30 | 15.60 | 13.95 | % | 0.31 | 0 | 0 | 1.03 | 0.86 | 0.01 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 46.00 | 11.50 | 14.00 | 12.75 | % | 0.28 | 0 | 0 | 0.86 | 0.84 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 47.00 | 10.70 | 13.40 | 12.05 | % | 0.26 | 0 | 0 | 0.89 | 0.82 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 48.00 | 9.80 | 13.20 | 11.50 | % | 0.24 | 0 | 0 | 0.97 | 0.80 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 49.00 | 9.10 | 11.70 | 10.40 | % | 0.21 | 0 | 0 | 0.83 | 0.78 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 8.30 | 11.00 | 9.65 | % | 0.19 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 51.00 | 7.50 | 11.10 | 9.30 | % | 0.18 | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 52.00 | 7.60 | 10.30 | 8.95 | % | 0.17 | 0 | 0 | 0.72 | 0.72 | 0.02 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 53.00 | 7.60 | 8.50 | 8.05 | % | 0.15 | 0 | 0 | 0.69 | 0.69 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 54.00 | 6.40 | 8.00 | 7.20 | % | 0.13 | 0 | 0 | 0.65 | 0.66 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 6.30 | 7.20 | 6.75 | % | 0.12 | 0 | 0 | 0.67 | 0.64 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 56.00 | 5.30 | 6.50 | 5.90 | % | 0.11 | 0 | 0 | 0.63 | 0.61 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 57.00 | 5.10 | 6.00 | 5.55 | % | 0.10 | 0 | 0 | 0.65 | 0.57 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 58.00 | 4.40 | 5.50 | 4.95 | % | 0.09 | 0 | 0 | 0.63 | 0.54 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 59.00 | 4.10 | 5.10 | 4.60 | % | 0.08 | 0 | 0 | 0.64 | 0.51 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 3.40 | 4.70 | 4.05 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 61.00 | 3.20 | 4.10 | 3.65 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 62.00 | 2.90 | 3.90 | 3.40 | % | 0.05 | 0 | 0 | 0.63 | 0.41 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 63.00 | 1.15 | 3.60 | 2.38 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 64.00 | 2.25 | 3.50 | 2.88 | % | 0.04 | 0 | 0 | 0.65 | 0.35 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 1.95 | 2.85 | 2.40 | % | 0.04 | 0 | 0 | 0.62 | 0.32 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 66.00 | 1.40 | 2.90 | 2.15 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 67.00 | 1.55 | 2.35 | 1.95 | % | 0.03 | 0 | 0 | 0.62 | 0.28 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 68.00 | 0.70 | 2.20 | 1.45 | % | 0.02 | 0 | 0 | 0.57 | 0.26 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 69.00 | 0.85 | 3.50 | 2.18 | % | 0.03 | 0 | 0 | 0.70 | 0.23 | 0.03 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 70.00 | 1.05 | 3.40 | 2.23 | % | 0.03 | 0 | 0 | 0.75 | 0.21 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 71.00 | 0.40 | 1.65 | 1.03 | % | 0.01 | 0 | 0 | 0.57 | 0.21 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 0.55 | 1.70 | 1.13 | % | 0.02 | 0 | 0 | 0.69 | 0.16 | 0.02 | -0.04 | 4/24/2026 4:00:02 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 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.60 | -0.03 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.35 | -0.07 | 0.01 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 42.00 | 0.25 | 1.55 | 0.90 | % | 0.02 | 0 | 0 | 0.81 | -0.10 | 0.01 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 43.00 | 0.40 | 1.75 | 1.08 | % | 0.03 | 0 | 0 | 0.82 | -0.11 | 0.01 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 44.00 | 0.40 | 1.95 | 1.18 | 1.20 | % | 0.03 | 1 | 0 | 0.80 | -0.13 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 45.00 | 0.55 | 2.40 | 1.48 | 1.42 | % | 0.03 | 1 | 0 | 0.82 | -0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 46.00 | 0.85 | 3.20 | 2.03 | % | 0.04 | 0 | 0 | 0.89 | -0.16 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 47.00 | 0.65 | 2.45 | 1.55 | % | 0.03 | 0 | 0 | 0.74 | -0.18 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 48.00 | 1.15 | 1.80 | 1.48 | % | 0.03 | 0 | 0 | 0.69 | -0.20 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 49.00 | 1.10 | 1.90 | 1.50 | % | 0.03 | 0 | 0 | 0.65 | -0.22 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 1.40 | 4.00 | 2.70 | % | 0.05 | 0 | 0 | 0.80 | -0.24 | 0.02 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 51.00 | 0.40 | 2.90 | 1.65 | % | 0.03 | 0 | 0 | 0.56 | -0.26 | 0.02 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 52.00 | 1.65 | 2.70 | 2.18 | % | 0.04 | 0 | 0 | 0.62 | -0.28 | 0.02 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 53.00 | 2.15 | 3.20 | 2.68 | % | 0.05 | 0 | 0 | 0.64 | -0.31 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 54.00 | 2.30 | 3.40 | 2.85 | % | 0.05 | 0 | 0 | 0.61 | -0.34 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 2.90 | 3.80 | 3.35 | 3.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.36 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 56.00 | 3.10 | 4.20 | 3.65 | % | 0.07 | 0 | 0 | 0.60 | -0.39 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 57.00 | 3.90 | 4.60 | 4.25 | 4.60 | % | 0.07 | 1 | 0 | 0.61 | -0.42 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 58.00 | 4.50 | 5.40 | 4.95 | % | 0.09 | 0 | 0 | 0.64 | -0.46 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 59.00 | 4.60 | 5.50 | 5.05 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 5.10 | 6.70 | 5.90 | % | 0.10 | 0 | 0 | 0.61 | -0.53 | 0.03 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 61.00 | 5.90 | 6.80 | 6.35 | % | 0.10 | 0 | 0 | 0.59 | -0.56 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 62.00 | 6.40 | 7.40 | 6.90 | % | 0.11 | 0 | 0 | 0.58 | -0.59 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 63.00 | 6.70 | 8.50 | 7.60 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 64.00 | 7.80 | 8.70 | 8.25 | % | 0.13 | 0 | 0 | 0.57 | -0.65 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 65.00 | 8.60 | 11.10 | 9.85 | % | 0.15 | 0 | 0 | 0.69 | -0.68 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 66.00 | 9.30 | 10.20 | 9.75 | % | 0.15 | 0 | 0 | 0.56 | -0.70 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 67.00 | 9.80 | 12.60 | 11.20 | % | 0.17 | 0 | 0 | 0.66 | -0.72 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 68.00 | 10.60 | 13.40 | 12.00 | % | 0.18 | 0 | 0 | 0.66 | -0.74 | 0.03 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 69.00 | 11.50 | 14.20 | 12.85 | % | 0.19 | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 70.00 | 12.00 | 15.00 | 13.50 | % | 0.19 | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 71.00 | 12.40 | 15.90 | 14.15 | % | 0.20 | 0 | 0 | 0.92 | -0.79 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 16.00 | 19.40 | 17.70 | % | 0.24 | 0 | 0 | 0.97 | -0.84 | 0.02 | -0.04 | 4/24/2026 4:00:02 PM EST |