Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $59.30 as of 6/2/2026 12:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.40 | 31.20 | 29.30 | % | 1.07 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 30.00 | 25.00 | 28.80 | 26.90 | % | 0.90 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 32.50 | 22.40 | 26.20 | 24.30 | % | 0.75 | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 35.00 | 21.50 | 22.70 | 22.10 | % | 0.63 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.01 | 6/2/2026 11:58:53 AM EST | |||
| 37.50 | 19.00 | 20.30 | 19.65 | % | 0.52 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.01 | 6/2/2026 11:58:53 AM EST | |||
| 40.00 | 16.70 | 18.90 | 17.80 | % | 0.45 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 42.50 | 14.30 | 16.30 | 15.30 | 9.21 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.01 | 0.91 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 11:58:53 AM EST |
| 45.00 | 12.20 | 14.30 | 13.25 | 16.15 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.75 | 0.87 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 47.50 | 10.10 | 12.00 | 11.05 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.82 | 0.02 | -0.03 | 5/21/2026 | 6/2/2026 11:58:53 AM EST |
| 50.00 | 8.10 | 9.70 | 8.90 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 4,237 | 0.65 | 0.76 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 52.50 | 6.40 | 7.80 | 7.10 | 9.24 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.62 | 0.69 | 0.03 | -0.04 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 55.00 | 5.10 | 5.30 | 5.20 | 5.50 | -1.84 | -25.07% | 0.09 | 16 | 18,223 | 0.57 | 0.60 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 57.50 | 3.90 | 4.10 | 4.00 | 4.00 | -2.31 | -36.61% | 0.07 | 10 | 65 | 0.57 | 0.51 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 60.00 | 2.90 | 3.20 | 3.05 | 3.10 | -1.70 | -35.42% | 0.05 | 12 | 239 | 0.57 | 0.43 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 62.50 | 2.20 | 2.40 | 2.30 | 2.75 | -1.05 | -27.64% | 0.04 | 10 | 40 | 0.57 | 0.35 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 65.00 | 1.60 | 1.85 | 1.73 | 1.99 | -0.86 | -30.18% | 0.03 | 21 | 4,405 | 0.56 | 0.28 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 67.50 | 1.30 | 1.40 | 1.35 | 1.36 | -0.84 | -38.19% | 0.02 | 36 | 17,754 | 0.59 | 0.23 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 70.00 | 0.95 | 1.10 | 1.03 | 1.14 | -0.51 | -30.91% | 0.01 | 4 | 632 | 0.59 | 0.18 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 75.00 | 0.60 | 1.15 | 0.88 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 720 | 0.66 | 0.11 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 80.00 | 0.35 | 0.80 | 0.58 | 0.57 | -0.23 | -28.75% | 0.01 | 1 | 2 | 0.68 | 0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 85.00 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.05 | 0.01 | -0.01 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.01 | 6/2/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 11:58:53 AM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 35.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.02 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 11:58:53 AM EST |
| 37.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.28 | -52.83% | 0.01 | 1 | 1 | 0.72 | -0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | -0.06 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 11:58:53 AM EST |
| 42.50 | 0.35 | 0.70 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.64 | -0.09 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 45.00 | 0.70 | 1.00 | 0.85 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.63 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 47.50 | 1.15 | 1.35 | 1.25 | 1.14 | +0.17 | +17.53% | 0.03 | 1 | 38 | 0.60 | -0.18 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 50.00 | 1.60 | 1.95 | 1.78 | 1.80 | +0.43 | +31.39% | 0.04 | 8 | 66 | 0.58 | -0.24 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 52.50 | 2.55 | 2.75 | 2.65 | 2.60 | +0.78 | +42.86% | 0.05 | 7 | 206 | 0.59 | -0.31 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.88 | +32.36% | 0.07 | 7 | 74 | 0.58 | -0.40 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 57.50 | 4.70 | 5.10 | 4.90 | 4.90 | +1.20 | +32.44% | 0.09 | 1 | 333 | 0.57 | -0.49 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 60.00 | 6.20 | 6.70 | 6.45 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.57 | -0.57 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 62.50 | 7.50 | 8.50 | 8.00 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.03 | -0.05 | 6/2/2026 11:58:53 AM EST | |||
| 65.00 | 9.80 | 10.50 | 10.15 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.60 | -0.72 | 0.03 | -0.04 | 5/21/2026 | 6/2/2026 11:58:53 AM EST |
| 67.50 | 11.50 | 12.60 | 12.05 | 9.52 | 0.00 | 0.00% | 0.18 | 0 | 150 | 0.56 | -0.77 | 0.03 | -0.04 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 70.00 | 12.90 | 14.70 | 13.80 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.67 | -0.82 | 0.02 | -0.03 | 5/22/2026 | 6/2/2026 11:58:53 AM EST |
| 75.00 | 17.90 | 19.40 | 18.65 | % | 0.25 | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.03 | 6/2/2026 11:58:53 AM EST | |||
| 80.00 | 22.10 | 24.20 | 23.15 | % | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 85.00 | 26.80 | 29.10 | 27.95 | % | 0.33 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 6/2/2026 11:58:53 AM EST | |||
| 90.00 | 31.70 | 34.00 | 32.85 | % | 0.36 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 6/2/2026 11:58:53 AM EST |