Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $59.34 as of 6/17/2026 7:41:18 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 | 27.60 | 29.60 | 28.60 | % | 0.95 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 35.00 | 22.50 | 24.80 | 23.65 | % | 0.68 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 40.00 | 17.50 | 19.70 | 18.60 | % | 0.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 41.00 | 16.80 | 18.70 | 17.75 | % | 0.43 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 42.00 | 15.60 | 17.90 | 16.75 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 43.00 | 14.80 | 16.70 | 15.75 | % | 0.37 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 44.00 | 13.50 | 15.50 | 14.50 | % | 0.33 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 45.00 | 12.50 | 14.60 | 13.55 | % | 0.30 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.03 | 6/17/2026 3:59:59 PM EST | |||
| 46.00 | 11.80 | 13.60 | 12.70 | % | 0.28 | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.03 | 6/17/2026 3:59:59 PM EST | |||
| 47.00 | 10.50 | 12.60 | 11.55 | % | 0.25 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.03 | 6/17/2026 3:59:59 PM EST | |||
| 48.00 | 9.60 | 11.60 | 10.60 | % | 0.22 | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.04 | 6/17/2026 3:59:59 PM EST | |||
| 49.00 | 8.70 | 10.70 | 9.70 | % | 0.20 | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.05 | 6/17/2026 3:59:59 PM EST | |||
| 50.00 | 8.20 | 9.70 | 8.95 | 10.93 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.98 | 0.90 | 0.02 | -0.06 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 51.00 | 7.00 | 8.90 | 7.95 | % | 0.16 | 0 | 0 | 0.96 | 0.88 | 0.03 | -0.06 | 6/17/2026 3:59:59 PM EST | |||
| 52.00 | 6.40 | 8.00 | 7.20 | 9.45 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.59 | 0.84 | 0.03 | -0.07 | 6/16/2026 | 6/17/2026 3:59:59 PM EST |
| 53.00 | 5.60 | 7.20 | 6.40 | % | 0.12 | 0 | 0 | 0.63 | 0.80 | 0.04 | -0.08 | 6/17/2026 3:59:59 PM EST | |||
| 54.00 | 4.70 | 6.40 | 5.55 | % | 0.10 | 0 | 0 | 0.60 | 0.76 | 0.04 | -0.09 | 6/17/2026 3:59:59 PM EST | |||
| 55.00 | 4.20 | 4.90 | 4.55 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | 0.72 | 0.05 | -0.09 | 6/4/2026 | 6/17/2026 3:59:59 PM EST |
| 56.00 | 3.60 | 4.20 | 3.90 | 5.30 | -1.70 | -24.29% | 0.07 | 1 | 3 | 0.55 | 0.66 | 0.05 | -0.09 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 57.00 | 3.00 | 3.60 | 3.30 | % | 0.06 | 0 | 0 | 0.56 | 0.61 | 0.06 | -0.10 | 6/17/2026 3:59:59 PM EST | |||
| 58.00 | 2.50 | 3.00 | 2.75 | % | 0.05 | 0 | 0 | 0.55 | 0.55 | 0.06 | -0.10 | 6/17/2026 3:59:59 PM EST | |||
| 59.00 | 2.05 | 2.40 | 2.23 | 2.65 | % | 0.04 | 19 | 0 | 0.53 | 0.49 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 60.00 | 1.65 | 1.95 | 1.80 | 1.80 | -2.08 | -53.61% | 0.03 | 684 | 3 | 0.53 | 0.43 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 61.00 | 1.25 | 1.95 | 1.60 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.57 | 0.37 | 0.06 | -0.09 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 62.00 | 1.05 | 1.50 | 1.28 | 1.82 | -0.47 | -20.53% | 0.02 | 1 | 3 | 0.55 | 0.32 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 63.00 | 0.80 | 1.45 | 1.13 | % | 0.02 | 0 | 0 | 0.59 | 0.27 | 0.05 | -0.08 | 6/17/2026 3:59:59 PM EST | |||
| 64.00 | 0.60 | 1.25 | 0.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.23 | 0.05 | -0.07 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 65.00 | 0.40 | 0.90 | 0.65 | 0.85 | -0.70 | -45.17% | 0.01 | 10 | 7 | 0.56 | 0.20 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 66.00 | 0.35 | 0.90 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.59 | 0.16 | 0.04 | -0.06 | 6/10/2026 | 6/17/2026 3:59:59 PM EST |
| 67.00 | 0.15 | 1.15 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.13 | 0.03 | -0.05 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 2.40 | 1.20 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.10 | 0.03 | -0.04 | 5/29/2026 | 6/17/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.24 | 0.08 | 0.02 | -0.03 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.28 | 0.06 | 0.02 | -0.03 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 2.30 | 1.15 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.31 | 0.05 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 2.25 | 1.13 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | 0.04 | 0.01 | -0.02 | 6/1/2026 | 6/17/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.03 | 0.01 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.02 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 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 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.03 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/17/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.85 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/17/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.66 | -0.02 | 0.01 | -0.03 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | -0.03 | 0.01 | -0.03 | 6/2/2026 | 6/17/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.48 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 6/17/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.41 | -0.05 | 0.01 | -0.04 | 6/17/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.34 | -0.07 | 0.02 | -0.05 | 6/17/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | -0.10 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.20 | -0.12 | 0.03 | -0.06 | 6/17/2026 3:59:59 PM EST | |||
| 52.00 | 0.40 | 1.30 | 0.85 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | -0.16 | 0.03 | -0.07 | 6/5/2026 | 6/17/2026 3:59:59 PM EST |
| 53.00 | 0.60 | 1.15 | 0.88 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.20 | 0.04 | -0.08 | 6/12/2026 | 6/17/2026 3:59:59 PM EST |
| 54.00 | 0.65 | 1.10 | 0.88 | 0.65 | % | 0.02 | 1 | 0 | 0.56 | -0.24 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:59 PM EST | |
| 55.00 | 1.15 | 1.45 | 1.30 | 0.94 | -0.13 | -12.15% | 0.02 | 1 | 8 | 0.58 | -0.28 | 0.05 | -0.09 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 56.00 | 1.45 | 1.85 | 1.65 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.58 | -0.34 | 0.05 | -0.09 | 6/8/2026 | 6/17/2026 3:59:59 PM EST |
| 57.00 | 1.80 | 2.05 | 1.93 | % | 0.03 | 0 | 0 | 0.55 | -0.39 | 0.06 | -0.10 | 6/17/2026 3:59:59 PM EST | |||
| 58.00 | 2.25 | 2.50 | 2.38 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.45 | 0.06 | -0.10 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 59.00 | 2.80 | 3.10 | 2.95 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.56 | -0.51 | 0.06 | -0.09 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 60.00 | 3.40 | 3.90 | 3.65 | 3.50 | -0.60 | -14.64% | 0.06 | 1 | 17 | 0.58 | -0.57 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:59 PM EST |
| 61.00 | 3.90 | 4.50 | 4.20 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.56 | -0.63 | 0.06 | -0.09 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 62.00 | 4.60 | 5.30 | 4.95 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.68 | 0.05 | -0.08 | 5/21/2026 | 6/17/2026 3:59:59 PM EST |
| 63.00 | 4.50 | 6.00 | 5.25 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.73 | 0.05 | -0.08 | 5/26/2026 | 6/17/2026 3:59:59 PM EST |
| 64.00 | 5.30 | 6.80 | 6.05 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.77 | 0.05 | -0.07 | 6/8/2026 | 6/17/2026 3:59:59 PM EST |
| 65.00 | 6.10 | 7.90 | 7.00 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.74 | -0.81 | 0.04 | -0.07 | 6/9/2026 | 6/17/2026 3:59:59 PM EST |
| 66.00 | 7.00 | 8.60 | 7.80 | % | 0.12 | 0 | 0 | 0.71 | -0.84 | 0.04 | -0.06 | 6/17/2026 3:59:59 PM EST | |||
| 67.00 | 7.90 | 10.00 | 8.95 | 6.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | -0.87 | 0.03 | -0.05 | 6/15/2026 | 6/17/2026 3:59:59 PM EST |
| 68.00 | 8.90 | 10.90 | 9.90 | % | 0.15 | 0 | 0 | 0.90 | -0.90 | 0.03 | -0.04 | 6/17/2026 3:59:59 PM EST | |||
| 69.00 | 9.80 | 11.60 | 10.70 | % | 0.16 | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.03 | 6/17/2026 3:59:59 PM EST | |||
| 70.00 | 10.80 | 12.80 | 11.80 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.96 | -0.94 | 0.02 | -0.03 | 5/29/2026 | 6/17/2026 3:59:59 PM EST |
| 71.00 | 11.70 | 13.70 | 12.70 | % | 0.18 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 72.00 | 12.70 | 14.60 | 13.65 | % | 0.19 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 73.00 | 13.50 | 15.60 | 14.55 | % | 0.20 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 6/17/2026 3:59:59 PM EST | |||
| 75.00 | 15.40 | 18.10 | 16.75 | % | 0.22 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:59 PM EST | |||
| 80.00 | 20.40 | 22.80 | 21.60 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 85.00 | 25.40 | 27.60 | 26.50 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST | |||
| 90.00 | 30.40 | 32.60 | 31.50 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:59 PM EST |