Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $48.67 as of 5/27/2025 2:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.75 | 30.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 22.00 | 25.75 | 28.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 22.50 | 25.25 | 27.95 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 23.00 | 24.75 | 27.40 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 24.00 | 24.35 | 26.25 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 25.00 | 22.80 | 25.05 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 26.00 | 21.85 | 24.15 | 6.90 | 0.00 | 0.00% | 0 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 20.80 | 23.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 28.00 | 20.60 | 21.00 | 5.96 | 0.00 | 0.00% | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 18.95 | 21.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 29.50 | 18.50 | 20.75 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 30.00 | 18.40 | 19.50 | 14.25 | 0.00 | 0.00% | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 30.50 | 18.10 | 19.75 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 31.00 | 17.70 | 18.00 | 18.91 | +1.81 | +10.59% | 40 | 60 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 31.50 | 17.10 | 18.25 | 2.42 | 0.00 | 0.00% | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 16.70 | 17.25 | 16.72 | +1.29 | +8.36% | 10 | 36 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 32.50 | 16.00 | 16.75 | 16.85 | +1.08 | +6.85% | 1 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 33.00 | 15.80 | 16.05 | 14.38 | 0.00 | 0.00% | 0 | 45 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 33.50 | 15.25 | 15.75 | 1.57 | 0.00 | 0.00% | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 14.70 | 15.05 | 14.70 | +0.97 | +7.07% | 10 | 36 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 34.50 | 14.20 | 14.65 | 1.33 | 0.00 | 0.00% | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 13.85 | 14.15 | 13.80 | +1.27 | +10.14% | 3 | 77 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 35.50 | 13.15 | 13.55 | 13.26 | +0.62 | +4.91% | 1 | 34 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 12.75 | 13.05 | 12.58 | 0.00 | 0.00% | 0 | 28 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 36.50 | 11.65 | 13.25 | 1.92 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 11.75 | 12.15 | 11.61 | 0.00 | 0.00% | 0 | 101 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 37.50 | 11.15 | 11.65 | 11.90 | 0.00 | 0.00% | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 10.75 | 11.20 | 10.86 | 0.00 | 0.00% | 0 | 107 | 1.12 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 38.50 | 10.20 | 10.70 | 0.48 | 0.00 | 0.00% | 0 | 37 | 0.98 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 9.75 | 10.10 | 9.77 | 0.00 | 0.00% | 0 | 61 | 0.87 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 39.50 | 9.25 | 9.80 | 8.56 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 8.80 | 9.15 | 9.01 | +1.44 | +19.03% | 1 | 39 | 0.97 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.50 | 7.65 | 9.65 | % | 0 | 0 | 1.73 | 0.96 | 0.02 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 41.00 | 7.95 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.95 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 42.00 | 6.90 | 7.20 | 7.18 | 0.00 | 0.00% | 0 | 67 | 0.69 | 0.93 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 43.00 | 6.10 | 6.50 | 6.44 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.90 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 5.20 | 5.65 | 5.92 | +0.32 | +5.72% | 13 | 10 | 0.70 | 0.86 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.00 | 4.30 | 4.45 | 4.95 | +0.52 | +11.74% | 3 | 112 | 0.62 | 0.80 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 3.50 | 3.70 | 4.10 | +0.50 | +13.89% | 3 | 2 | 0.59 | 0.74 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 2.81 | 3.20 | 2.58 | -0.12 | -4.45% | 3 | 30 | 0.60 | 0.66 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.00 | 2.18 | 2.44 | 2.10 | % | 11 | 0 | 0.59 | 0.58 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 49.00 | 1.65 | 1.88 | 1.79 | -0.32 | -15.17% | 41 | 13 | 0.58 | 0.49 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 50.00 | 1.24 | 1.34 | 1.20 | -0.57 | -32.21% | 117 | 490 | 0.56 | 0.40 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 51.00 | 0.89 | 0.98 | 1.01 | -0.68 | -40.24% | 12 | 20 | 0.55 | 0.32 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 52.00 | 0.60 | 0.72 | 0.98 | -0.18 | -15.52% | 6 | 3 | 0.56 | 0.24 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 53.00 | 0.44 | 0.52 | 0.50 | -0.17 | -25.38% | 16 | 1 | 0.56 | 0.18 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 54.00 | 0.32 | 0.54 | 0.59 | % | 51 | 0 | 0.57 | 0.13 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 55.00 | 0.22 | 0.27 | 0.22 | -0.34 | -60.72% | 61 | 39 | 0.57 | 0.09 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.13 | 0.12 | % | 3 | 0 | 0.76 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 65.00 | 0.00 | 0.11 | 0.03 | % | 5 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 70.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 22.00 | 0.00 | 0.03 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 22.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 24.00 | 0.00 | 0.02 | 0.53 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 222 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 24 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 143 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 2 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 56 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 29.50 | 0.00 | 0.75 | 1.54 | 0.00 | 0.00% | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.04 | 0.03 | -0.17 | -85.00% | 14 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 30.50 | 0.00 | 0.75 | 1.86 | 0.00 | 0.00% | 0 | 23 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.13 | 0.07 | +0.01 | +16.67% | 30 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 32.50 | 0.00 | 0.28 | 0.05 | -0.43 | -89.59% | 5 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 33.00 | 0.00 | 0.07 | 0.05 | -0.04 | -44.45% | 30 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 33.50 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 10 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 34.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 0.08 | 0.01 | -0.15 | -93.75% | 41 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 35.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 0.00 | 0.22 | 0.12 | -2.98 | -96.13% | 10 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 36.50 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 119 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 0.00 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 0.00 | 0.14 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 38.50 | 0.00 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 34 | 0.94 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 39.50 | 0.00 | 0.19 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 40.00 | 0.10 | 0.15 | 0.11 | -0.19 | -63.34% | 1 | 199 | 0.73 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.50 | 0.10 | 0.15 | 0.16 | -0.18 | -52.95% | 251 | 288 | 0.70 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.00 | 0.11 | 0.15 | 0.10 | -0.28 | -73.69% | 2 | 36 | 0.62 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.00 | 0.00 | 0.21 | 0.20 | -0.29 | -59.19% | 504 | 705 | 0.64 | -0.07 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.00 | 0.23 | 0.28 | 0.23 | -0.72 | -75.79% | 15 | 37 | 0.62 | -0.10 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 0.32 | 0.37 | 0.37 | -0.38 | -50.67% | 21 | 112 | 0.59 | -0.14 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.00 | 0.46 | 0.51 | 0.53 | -0.38 | -41.76% | 179 | 510 | 0.57 | -0.20 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 0.54 | 0.72 | 0.68 | -0.52 | -43.34% | 2 | 55 | 0.54 | -0.26 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 0.77 | 0.98 | 0.76 | -1.44 | -65.46% | 22 | 13 | 0.52 | -0.34 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 48.00 | 1.12 | 1.37 | 1.28 | -0.74 | -36.64% | 59 | 1 | 0.53 | -0.42 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 49.00 | 1.71 | 1.84 | 1.70 | % | 10 | 0 | 0.50 | -0.51 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 50.00 | 2.32 | 2.56 | 2.15 | -0.90 | -29.51% | 11 | 163 | 0.53 | -0.60 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 51.00 | 2.72 | 3.10 | 3.05 | % | 1 | 0 | 0.52 | -0.68 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 52.00 | 3.70 | 3.85 | % | 0 | 0 | 0.53 | -0.76 | 0.07 | -0.07 | 5/27/2025 12:58:59 PM EST | |||
| 53.00 | 4.50 | 4.70 | % | 0 | 0 | 0.52 | -0.82 | 0.06 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 54.00 | 5.35 | 5.55 | % | 0 | 0 | 0.48 | -0.87 | 0.05 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 55.00 | 5.95 | 6.50 | 7.88 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.91 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 60.00 | 10.35 | 12.25 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 15.85 | 16.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 20.00 | 22.15 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 24.70 | 27.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |