Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $59.68 as of 5/29/2026 5:20:14 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 | 30.90 | 35.00 | 32.95 | % | 1.20 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 30.00 | 28.40 | 32.40 | 30.40 | % | 1.01 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 32.50 | 26.00 | 29.90 | 27.95 | % | 0.86 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 35.00 | 23.70 | 27.30 | 25.50 | % | 0.73 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 37.50 | 21.60 | 24.90 | 23.25 | % | 0.62 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 5/29/2026 3:59:53 PM EST | |||
| 40.00 | 19.30 | 21.90 | 20.60 | % | 0.52 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 5/29/2026 3:59:53 PM EST | |||
| 42.50 | 16.50 | 20.10 | 18.30 | 9.21 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.15 | 0.94 | 0.01 | -0.02 | 5/18/2026 | 5/29/2026 3:59:53 PM EST |
| 45.00 | 14.80 | 17.00 | 15.90 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.90 | 0.91 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 47.50 | 12.60 | 14.70 | 13.65 | 10.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 0.87 | 0.01 | -0.03 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 50.00 | 11.00 | 11.90 | 11.45 | 11.84 | +1.22 | +11.49% | 0.23 | 4 | 4,242 | 0.59 | 0.82 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 52.50 | 9.30 | 10.10 | 9.70 | 9.24 | 0.00 | 0.00% | 0.18 | 0 | 180 | 0.61 | 0.77 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 55.00 | 7.80 | 8.30 | 8.05 | 7.90 | +0.80 | +11.27% | 0.15 | 18,152 | 55 | 0.61 | 0.70 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 57.50 | 6.10 | 6.70 | 6.40 | 6.45 | +0.75 | +13.16% | 0.11 | 53 | 32 | 0.58 | 0.62 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 60.00 | 4.80 | 5.30 | 5.05 | 5.06 | +0.56 | +12.45% | 0.08 | 123 | 140 | 0.57 | 0.54 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 62.50 | 3.60 | 4.20 | 3.90 | 3.98 | % | 0.06 | 21 | 0 | 0.56 | 0.46 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 65.00 | 2.75 | 3.20 | 2.98 | 3.03 | -0.08 | -2.58% | 0.05 | 1,085 | 4,242 | 0.56 | 0.38 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 67.50 | 2.20 | 2.50 | 2.35 | 2.35 | % | 0.03 | 17,863 | 0 | 0.57 | 0.31 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 70.00 | 1.45 | 1.95 | 1.70 | 1.80 | 0.00 | 0.00% | 0.02 | 564 | 76 | 0.55 | 0.25 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 75.00 | 0.85 | 1.35 | 1.10 | 1.10 | +0.03 | +2.81% | 0.01 | 1,193 | 22 | 0.59 | 0.16 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 80.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.10 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 85.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.06 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.01 | 5/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.69 | -0.04 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 42.50 | 0.35 | 1.65 | 1.00 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.82 | -0.06 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 0.85 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | -0.09 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 47.50 | 0.80 | 1.15 | 0.98 | 0.97 | -0.48 | -33.11% | 0.02 | 3 | 36 | 0.63 | -0.13 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 50.00 | 1.15 | 1.45 | 1.30 | 1.45 | -0.25 | -14.71% | 0.03 | 47 | 64 | 0.59 | -0.18 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 52.50 | 1.70 | 2.05 | 1.88 | 1.82 | -0.53 | -22.56% | 0.04 | 151 | 60 | 0.58 | -0.23 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 55.00 | 2.40 | 3.00 | 2.70 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.58 | -0.30 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 57.50 | 3.30 | 4.00 | 3.65 | 3.70 | -1.40 | -27.46% | 0.06 | 4 | 333 | 0.57 | -0.38 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 60.00 | 4.50 | 5.10 | 4.80 | 4.90 | -0.45 | -8.42% | 0.08 | 3 | 52 | 0.55 | -0.46 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 62.50 | 5.70 | 6.50 | 6.10 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.03 | -0.05 | 5/29/2026 3:59:53 PM EST | |||
| 65.00 | 7.40 | 8.10 | 7.75 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.54 | -0.62 | 0.03 | -0.05 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 67.50 | 9.10 | 10.00 | 9.55 | 9.52 | % | 0.14 | 150 | 0 | 0.53 | -0.69 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 70.00 | 11.20 | 12.10 | 11.65 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.55 | -0.75 | 0.03 | -0.04 | 5/22/2026 | 5/29/2026 3:59:53 PM EST |
| 75.00 | 14.90 | 17.40 | 16.15 | % | 0.22 | 0 | 0 | 0.80 | -0.84 | 0.02 | -0.03 | 5/29/2026 3:59:53 PM EST | |||
| 80.00 | 19.40 | 21.50 | 20.45 | % | 0.26 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.02 | 5/29/2026 3:59:53 PM EST | |||
| 85.00 | 23.30 | 27.00 | 25.15 | % | 0.30 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 5/29/2026 3:59:53 PM EST | |||
| 90.00 | 28.50 | 31.80 | 30.15 | % | 0.33 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 5/29/2026 3:59:53 PM EST |