Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $61.78 as of 6/29/2026 7:00:17 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 | 29.70 | 33.50 | 31.60 | % | 1.05 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 35.00 | 25.10 | 28.50 | 26.80 | % | 0.77 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 40.00 | 19.70 | 23.50 | 21.60 | % | 0.54 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 41.00 | 19.00 | 22.00 | 20.50 | % | 0.50 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 42.00 | 17.80 | 21.00 | 19.40 | 20.32 | % | 0.46 | 1 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 43.00 | 17.70 | 20.00 | 18.85 | 19.41 | % | 0.44 | 2 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 44.00 | 15.70 | 19.00 | 17.35 | 17.69 | % | 0.39 | 1 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 45.00 | 15.60 | 18.00 | 16.80 | % | 0.37 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 46.00 | 13.90 | 17.00 | 15.45 | % | 0.34 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 47.00 | 12.90 | 16.00 | 14.45 | % | 0.31 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 47.50 | 12.50 | 15.50 | 14.00 | % | 0.29 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 48.00 | 12.50 | 15.00 | 13.75 | % | 0.29 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 48.50 | 11.20 | 14.50 | 12.85 | % | 0.26 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 49.00 | 11.00 | 14.00 | 12.50 | % | 0.26 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 49.50 | 10.20 | 13.50 | 11.85 | % | 0.24 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 50.00 | 10.10 | 13.00 | 11.55 | 7.41 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 51.00 | 9.00 | 12.00 | 10.50 | 10.58 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 52.00 | 8.70 | 11.00 | 9.85 | 9.81 | +0.38 | +4.03% | 0.19 | 2 | 23 | 2.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 53.00 | 7.70 | 10.00 | 8.85 | 8.90 | % | 0.17 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 54.00 | 6.60 | 8.80 | 7.70 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 350 | 1.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 55.00 | 5.60 | 7.80 | 6.70 | 7.51 | +4.76 | +173.10% | 0.12 | 1 | 277 | 1.68 | 0.97 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 56.00 | 4.80 | 6.70 | 5.75 | 6.50 | +3.25 | +100.00% | 0.10 | 2 | 4 | 1.46 | 0.93 | 0.04 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 57.00 | 3.90 | 5.80 | 4.85 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | 0.88 | 0.05 | -0.10 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 58.00 | 3.10 | 4.90 | 4.00 | 4.12 | +0.37 | +9.87% | 0.07 | 3 | 379 | 1.26 | 0.81 | 0.07 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 59.00 | 2.40 | 4.30 | 3.35 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 43 | 1.29 | 0.74 | 0.08 | -0.18 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 60.00 | 1.90 | 3.70 | 2.80 | 2.20 | -0.35 | -13.73% | 0.05 | 7 | 302 | 0.89 | 0.65 | 0.09 | -0.21 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 61.00 | 1.45 | 2.85 | 2.15 | 1.77 | -0.73 | -29.20% | 0.04 | 26 | 46 | 0.87 | 0.56 | 0.10 | -0.22 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 62.00 | 1.00 | 1.65 | 1.33 | 1.23 | -0.51 | -29.31% | 0.02 | 162 | 386 | 0.72 | 0.45 | 0.11 | -0.23 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 63.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.25 | -21.74% | 0.01 | 1,706 | 14 | 0.68 | 0.35 | 0.10 | -0.21 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 64.00 | 0.30 | 0.90 | 0.60 | 0.55 | -0.37 | -40.22% | 0.01 | 42 | 25 | 0.68 | 0.26 | 0.09 | -0.19 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.25 | -50.00% | 0.01 | 1,976 | 121 | 0.66 | 0.19 | 0.07 | -0.17 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 66.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.24 | -44.45% | 0.00 | 5 | 28 | 0.66 | 0.14 | 0.06 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 67.00 | 0.10 | 0.25 | 0.18 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 8 | 0.71 | 0.10 | 0.05 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 7 | 0.99 | 0.06 | 0.03 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.70 | 0.03 | 0.02 | -0.05 | 6/15/2026 | 6/29/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 14 | 14 | 1.09 | 0.02 | 0.02 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.84 | 0.01 | 0.01 | -0.02 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 1.10 | 0.55 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/29/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.09 | % | 0.00 | 1 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 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 | 0.25 | 0.13 | 0.12 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 4 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.00 | 3 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.32 | +533.34% | 0.00 | 1 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.45 | +0.30 | +200.00% | 0.00 | 1 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 48.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.28 | -84.85% | 0.00 | 2 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 49.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 53.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.25 | -71.43% | 0.01 | 1 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.55 | -84.62% | 0.00 | 36 | 52 | 1.21 | -0.03 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.36 | -67.93% | 0.00 | 3 | 18 | 0.91 | -0.07 | 0.04 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.94 | -0.12 | 0.05 | -0.10 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 58.00 | 0.20 | 0.65 | 0.43 | 0.33 | -1.27 | -79.38% | 0.01 | 4 | 327 | 0.71 | -0.19 | 0.07 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 59.00 | 0.25 | 0.75 | 0.50 | 0.54 | -0.22 | -28.95% | 0.01 | 24 | 27 | 0.63 | -0.26 | 0.08 | -0.18 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 60.00 | 0.65 | 1.10 | 0.88 | 1.00 | +0.11 | +12.36% | 0.01 | 22 | 41 | 0.66 | -0.35 | 0.09 | -0.21 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 61.00 | 0.95 | 2.25 | 1.60 | 1.15 | -0.36 | -23.85% | 0.03 | 2 | 126 | 0.80 | -0.44 | 0.10 | -0.22 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 62.00 | 1.45 | 2.15 | 1.80 | 1.43 | -0.52 | -26.67% | 0.03 | 1 | 92 | 0.65 | -0.55 | 0.11 | -0.23 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 63.00 | 2.05 | 2.80 | 2.43 | 1.95 | -0.80 | -29.10% | 0.04 | 4 | 4 | 0.65 | -0.65 | 0.10 | -0.21 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 64.00 | 2.10 | 3.80 | 2.95 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.05 | -0.74 | 0.09 | -0.19 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 65.00 | 2.80 | 4.60 | 3.70 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 73 | 1.10 | -0.81 | 0.07 | -0.17 | 6/18/2026 | 6/29/2026 3:59:52 PM EST |
| 66.00 | 3.60 | 5.50 | 4.55 | % | 0.07 | 0 | 0 | 1.18 | -0.86 | 0.06 | -0.15 | 6/29/2026 3:59:52 PM EST | |||
| 67.00 | 4.60 | 6.40 | 5.50 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.25 | -0.90 | 0.05 | -0.12 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 68.00 | 5.50 | 7.50 | 6.50 | % | 0.10 | 0 | 0 | 1.43 | -0.94 | 0.03 | -0.08 | 6/29/2026 3:59:52 PM EST | |||
| 69.00 | 6.80 | 8.60 | 7.70 | % | 0.11 | 0 | 0 | 1.60 | -0.97 | 0.02 | -0.05 | 6/29/2026 3:59:52 PM EST | |||
| 70.00 | 7.10 | 9.40 | 8.25 | 10.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.59 | -0.98 | 0.02 | -0.04 | 5/29/2026 | 6/29/2026 3:59:52 PM EST |
| 71.00 | 8.10 | 10.40 | 9.25 | % | 0.13 | 0 | 0 | 1.70 | -0.99 | 0.01 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 72.00 | 9.00 | 12.00 | 10.50 | % | 0.15 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 73.00 | 10.00 | 12.60 | 11.30 | % | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 75.00 | 12.00 | 15.10 | 13.55 | % | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 80.00 | 17.30 | 19.60 | 18.45 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 85.00 | 22.00 | 24.90 | 23.45 | % | 0.28 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 90.00 | 27.00 | 29.40 | 28.20 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |