Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $58.50 as of 7/10/2025 4:20:48 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 | 27.85 | 30.40 | 29.13 | % | 0.97 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
35.00 | 24.35 | 24.90 | 24.63 | % | 0.70 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
37.00 | 22.40 | 22.80 | 22.60 | 22.30 | +5.17 | +30.19% | 0.61 | 1 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
38.00 | 20.55 | 21.80 | 21.18 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
39.00 | 20.40 | 21.00 | 20.70 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
40.00 | 19.40 | 20.00 | 19.70 | 21.65 | +8.27 | +61.81% | 0.49 | 40 | 44 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
41.00 | 18.40 | 18.90 | 18.65 | 6.86 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:02 PM EST |
42.00 | 17.40 | 17.90 | 17.65 | 7.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:02 PM EST |
43.00 | 16.40 | 17.15 | 16.78 | 16.38 | +5.80 | +54.82% | 0.39 | 5 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
44.00 | 15.40 | 16.75 | 16.08 | 3.14 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
45.00 | 14.40 | 14.90 | 14.65 | 13.96 | +4.84 | +53.07% | 0.33 | 5 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
46.00 | 13.40 | 13.85 | 13.63 | 12.78 | +1.44 | +12.70% | 0.30 | 5 | 14 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
47.00 | 12.40 | 12.90 | 12.65 | 11.77 | +5.03 | +74.63% | 0.27 | 15 | 53 | 0.87 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
48.00 | 11.40 | 11.95 | 11.68 | 9.35 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.75 | 0.98 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
48.50 | 9.60 | 11.70 | 10.65 | % | 0.22 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
49.00 | 10.40 | 11.25 | 10.83 | 9.27 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.77 | 0.95 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
49.50 | 9.95 | 10.45 | 10.20 | % | 0.21 | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
50.00 | 9.45 | 9.90 | 9.68 | 8.37 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.68 | 0.94 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
51.00 | 8.50 | 8.90 | 8.70 | 6.43 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.60 | 0.92 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
52.00 | 7.15 | 8.45 | 7.80 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.53 | 0.90 | 0.03 | -0.04 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
53.00 | 6.45 | 7.05 | 6.75 | 6.80 | +2.53 | +59.26% | 0.13 | 16 | 58 | 0.46 | 0.87 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
54.00 | 5.00 | 7.20 | 6.10 | 6.00 | +1.30 | +27.66% | 0.11 | 2 | 57 | 0.49 | 0.84 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
55.00 | 5.10 | 5.85 | 5.48 | 5.07 | +0.84 | +19.86% | 0.10 | 49 | 133 | 0.58 | 0.79 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
56.00 | 4.35 | 5.80 | 5.08 | 4.75 | +1.99 | +72.11% | 0.09 | 1 | 36 | 0.66 | 0.74 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
57.00 | 3.35 | 3.85 | 3.60 | 3.80 | +1.45 | +61.71% | 0.06 | 5 | 46 | 0.46 | 0.68 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
58.00 | 2.87 | 3.20 | 3.04 | 3.68 | +1.33 | +56.60% | 0.05 | 13 | 38 | 0.47 | 0.62 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
59.00 | 2.42 | 2.68 | 2.55 | 2.50 | +0.74 | +42.05% | 0.04 | 7 | 13 | 0.49 | 0.55 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
60.00 | 1.97 | 2.18 | 2.08 | 2.08 | +0.70 | +50.73% | 0.03 | 58 | 89 | 0.49 | 0.48 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
61.00 | 1.42 | 2.31 | 1.87 | 1.58 | +0.64 | +68.09% | 0.03 | 34 | 102 | 0.53 | 0.41 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
62.00 | 1.03 | 1.41 | 1.22 | 1.29 | +0.49 | +61.25% | 0.02 | 3 | 21 | 0.46 | 0.35 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
63.00 | 0.92 | 1.16 | 1.04 | 1.51 | +1.11 | +277.50% | 0.02 | 13 | 7 | 0.49 | 0.29 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
64.00 | 0.39 | 0.87 | 0.63 | % | 0.01 | 0 | 0 | 0.44 | 0.24 | 0.05 | -0.06 | 7/10/2025 4:00:02 PM EST | |||
65.00 | 0.41 | 0.66 | 0.54 | 0.55 | +0.50 | +1,000.00% | 0.01 | 3 | 1 | 0.46 | 0.19 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
66.00 | 0.43 | 0.53 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.04 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
67.00 | 0.00 | 0.42 | 0.21 | 0.31 | % | 0.00 | 10 | 0 | 0.44 | 0.14 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
68.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.11 | 0.03 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
69.00 | 0.17 | 0.26 | 0.22 | 0.35 | % | 0.00 | 1 | 0 | 0.51 | 0.10 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
70.00 | 0.12 | 0.20 | 0.16 | 0.28 | % | 0.00 | 1 | 0 | 0.54 | 0.08 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
75.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 7/10/2025 4:00:02 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
35.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:02 PM EST |
37.00 | 0.00 | 0.50 | 0.25 | 0.02 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
38.00 | 0.00 | 1.29 | 0.65 | 0.04 | -0.33 | -89.19% | 0.02 | 1 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
39.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
40.00 | 0.01 | 0.29 | 0.15 | 0.51 | +0.29 | +131.82% | 0.00 | 1 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
41.00 | 0.00 | 1.31 | 0.66 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
42.00 | 0.00 | 0.23 | 0.12 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
43.00 | 0.00 | 1.31 | 0.66 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:02 PM EST |
44.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
45.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
46.00 | 0.05 | 0.80 | 0.43 | 0.06 | -0.15 | -71.43% | 0.01 | 5 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
47.00 | 0.00 | 0.90 | 0.45 | 0.56 | -0.22 | -28.21% | 0.01 | 1 | 18 | 1.10 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
48.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.89 | -0.02 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
48.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
49.00 | 0.10 | 0.48 | 0.29 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.05 | 0.02 | -0.02 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
49.50 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.64 | -0.05 | 0.02 | -0.02 | 7/10/2025 4:00:02 PM EST | |||
50.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | -0.06 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
51.00 | 0.14 | 0.44 | 0.29 | 0.17 | -0.16 | -48.49% | 0.01 | 6 | 20 | 0.58 | -0.08 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
52.00 | 0.31 | 0.39 | 0.35 | 0.19 | -0.17 | -47.23% | 0.01 | 1 | 45 | 0.55 | -0.10 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
53.00 | 0.38 | 0.48 | 0.43 | 0.46 | -0.29 | -38.67% | 0.01 | 4 | 206 | 0.52 | -0.13 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
54.00 | 0.37 | 0.70 | 0.54 | 0.65 | -0.05 | -7.15% | 0.01 | 4 | 69 | 0.53 | -0.16 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
55.00 | 0.67 | 0.80 | 0.74 | 0.51 | -0.92 | -64.34% | 0.01 | 3 | 2 | 0.50 | -0.21 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
56.00 | 0.89 | 1.04 | 0.97 | 1.04 | -0.26 | -20.00% | 0.02 | 35 | 10 | 0.49 | -0.26 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
57.00 | 1.18 | 1.34 | 1.26 | 0.80 | -0.80 | -50.00% | 0.02 | 14 | 9 | 0.48 | -0.32 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
58.00 | 1.56 | 1.71 | 1.64 | 1.88 | -2.07 | -52.41% | 0.03 | 17 | 1 | 0.48 | -0.38 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
59.00 | 1.99 | 2.14 | 2.07 | 2.25 | -0.68 | -23.21% | 0.04 | 11 | 1 | 0.47 | -0.45 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
60.00 | 2.48 | 2.68 | 2.58 | 2.78 | % | 0.04 | 41 | 0 | 0.47 | -0.52 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
61.00 | 2.94 | 4.45 | 3.70 | 3.43 | % | 0.06 | 2 | 0 | 0.58 | -0.59 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
62.00 | 2.71 | 3.95 | 3.33 | % | 0.05 | 0 | 0 | 0.36 | -0.65 | 0.06 | -0.07 | 7/10/2025 4:00:02 PM EST | |||
63.00 | 3.90 | 5.70 | 4.80 | % | 0.08 | 0 | 0 | 0.54 | -0.71 | 0.06 | -0.06 | 7/10/2025 4:00:02 PM EST | |||
64.00 | 4.55 | 5.45 | 5.00 | % | 0.08 | 0 | 0 | 0.39 | -0.76 | 0.05 | -0.06 | 7/10/2025 4:00:02 PM EST | |||
65.00 | 5.85 | 7.25 | 6.55 | % | 0.10 | 0 | 0 | 0.60 | -0.81 | 0.05 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
66.00 | 6.80 | 7.15 | 6.98 | % | 0.11 | 0 | 0 | 0.45 | -0.84 | 0.04 | -0.05 | 7/10/2025 4:00:02 PM EST | |||
67.00 | 7.80 | 9.05 | 8.43 | % | 0.13 | 0 | 0 | 0.69 | -0.86 | 0.03 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
68.00 | 8.60 | 9.75 | 9.18 | % | 0.14 | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
69.00 | 9.55 | 9.95 | 9.75 | % | 0.14 | 0 | 0 | 0.62 | -0.90 | 0.03 | -0.04 | 7/10/2025 4:00:02 PM EST | |||
70.00 | 10.45 | 10.90 | 10.68 | % | 0.15 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.03 | 7/10/2025 4:00:02 PM EST | |||
75.00 | 15.05 | 15.90 | 15.48 | % | 0.21 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 7/10/2025 4:00:02 PM EST |