Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $48.67 as of 5/27/2025 3:50:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.55 | 33.65 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 20.00 | 27.75 | 31.65 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 22.50 | 25.20 | 28.95 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 25.00 | 22.75 | 26.20 | 24.00 | % | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 27.50 | 20.30 | 24.20 | 21.63 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 30.00 | 19.70 | 20.15 | 19.56 | +1.89 | +10.70% | 20 | 81 | 0.78 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 32.50 | 16.25 | 19.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 35.00 | 14.90 | 15.30 | 15.04 | +1.34 | +9.79% | 7 | 63 | 0.69 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 37.50 | 12.60 | 12.90 | 12.16 | +0.16 | +1.34% | 1 | 64 | 0.63 | 0.91 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 40.00 | 10.35 | 10.60 | 9.25 | 0.00 | 0.00% | 0 | 212 | 0.57 | 0.86 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 42.50 | 8.35 | 8.55 | 8.38 | +1.32 | +18.70% | 11 | 150 | 0.55 | 0.80 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 45.00 | 6.40 | 6.60 | 6.55 | +0.30 | +4.80% | 18 | 81 | 0.51 | 0.72 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 47.50 | 4.90 | 5.05 | 4.39 | -0.26 | -5.60% | 4 | 225 | 0.51 | 0.63 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 50.00 | 3.55 | 3.75 | 3.55 | -0.11 | -3.01% | 191 | 181 | 0.50 | 0.52 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 52.50 | 2.57 | 2.69 | 2.40 | -0.42 | -14.90% | 1 | 129 | 0.50 | 0.42 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 55.00 | 1.81 | 1.91 | 1.78 | -0.12 | -6.32% | 14 | 98 | 0.50 | 0.33 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 57.50 | 1.24 | 1.34 | 1.23 | +0.08 | +6.96% | 6 | 5 | 0.50 | 0.25 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 60.00 | 0.83 | 0.94 | 0.88 | % | 3 | 0 | 0.51 | 0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 65.00 | 0.39 | 0.47 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.10 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 70.00 | 0.20 | 0.24 | 0.26 | % | 1 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 75.00 | 0.02 | 0.65 | % | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 5/27/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.57 | 0.00 | 0.00% | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.09 | 0.08 | -0.03 | -27.28% | 1 | 238 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 27.50 | 0.03 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 30.00 | 0.02 | 0.22 | 0.01 | -0.21 | -95.46% | 1 | 48 | 0.68 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 32.50 | 0.11 | 0.35 | 0.20 | -0.22 | -52.39% | 30 | 45 | 0.68 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 35.00 | 0.27 | 0.35 | 0.30 | -0.22 | -42.31% | 60 | 538 | 0.63 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 37.50 | 0.42 | 0.54 | 0.49 | -0.26 | -34.67% | 34 | 20 | 0.60 | -0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 40.00 | 0.71 | 0.80 | 0.76 | -0.40 | -34.49% | 77 | 9,147 | 0.57 | -0.14 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 42.50 | 1.12 | 1.23 | 1.23 | -0.47 | -27.65% | 79 | 175 | 0.54 | -0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 45.00 | 1.78 | 1.85 | 1.81 | -0.66 | -26.73% | 158 | 1,734 | 0.52 | -0.28 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 47.50 | 2.57 | 2.80 | 2.75 | -0.78 | -22.10% | 153 | 1,326 | 0.52 | -0.37 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 50.00 | 3.85 | 4.00 | 3.88 | -1.00 | -20.50% | 14 | 18 | 0.51 | -0.48 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 52.50 | 5.30 | 5.50 | 5.30 | -1.65 | -23.75% | 20 | 1 | 0.51 | -0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 55.00 | 7.00 | 7.25 | % | 0 | 0 | 0.50 | -0.67 | 0.04 | -0.03 | 5/27/2025 3:59:53 PM EST | |||
| 57.50 | 8.65 | 9.20 | % | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.03 | 5/27/2025 3:59:53 PM EST | |||
| 60.00 | 11.00 | 11.40 | % | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.03 | 5/27/2025 3:59:53 PM EST | |||
| 65.00 | 15.40 | 16.60 | % | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.02 | 5/27/2025 3:59:53 PM EST | |||
| 70.00 | 20.05 | 21.75 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 5/27/2025 3:59:53 PM EST | |||
| 75.00 | 23.65 | 27.45 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:53 PM EST |