Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $49.60 as of 5/28/2025 5:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 28.85 | 32.05 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 23.00 | 27.85 | 31.05 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 24.00 | 26.85 | 30.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 25.00 | 25.85 | 29.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 26.00 | 24.75 | 28.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 27.00 | 23.75 | 27.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 28.00 | 23.00 | 26.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 29.00 | 21.90 | 25.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 30.00 | 20.80 | 24.75 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 31.00 | 19.80 | 23.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 32.00 | 19.05 | 22.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 33.00 | 17.90 | 21.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 34.00 | 16.85 | 20.80 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 35.00 | 15.90 | 19.95 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 36.00 | 14.90 | 18.85 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 37.00 | 14.35 | 17.55 | % | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 38.00 | 12.95 | 16.70 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 39.00 | 12.30 | 15.75 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.02 | 5/28/2025 3:59:45 PM EST | |||
| 40.00 | 11.40 | 14.05 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 5/28/2025 3:59:45 PM EST | |||
| 41.00 | 10.50 | 13.65 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.93 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 42.00 | 9.25 | 12.65 | 8.02 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.91 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 43.00 | 9.20 | 12.05 | 9.75 | % | 1 | 0 | 0.84 | 0.90 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 44.00 | 7.85 | 11.45 | % | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.03 | 5/28/2025 3:59:45 PM EST | |||
| 45.00 | 6.65 | 9.35 | % | 0 | 0 | 0.62 | 0.85 | 0.03 | -0.04 | 5/28/2025 3:59:45 PM EST | |||
| 46.00 | 6.55 | 8.30 | 7.50 | +3.21 | +74.83% | 2 | 2 | 0.58 | 0.82 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 47.00 | 5.95 | 7.80 | % | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.04 | 5/28/2025 3:59:45 PM EST | |||
| 48.00 | 5.15 | 7.40 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.75 | 0.04 | -0.04 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 49.00 | 5.20 | 5.80 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.71 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 50.00 | 4.80 | 6.25 | 4.74 | +1.67 | +54.40% | 2 | 4 | 0.61 | 0.67 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 51.00 | 4.15 | 5.45 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.62 | 0.05 | -0.05 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 52.00 | 3.65 | 4.35 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.58 | 0.05 | -0.05 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 53.00 | 2.83 | 4.45 | 2.93 | % | 10 | 0 | 0.51 | 0.53 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 54.00 | 2.66 | 3.15 | 2.79 | +1.11 | +66.08% | 31 | 11 | 0.52 | 0.48 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 55.00 | 1.85 | 2.75 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.43 | 0.05 | -0.05 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 60.00 | 0.94 | 1.23 | 1.00 | +0.43 | +75.44% | 12 | 2 | 0.50 | 0.24 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 65.00 | 0.33 | 0.55 | % | 0 | 0 | 0.51 | 0.12 | 0.02 | -0.02 | 5/28/2025 3:59:45 PM EST | |||
| 70.00 | 0.04 | 0.25 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.36 | % | 0 | 0 | 1.02 | 0.02 | 0.01 | -0.01 | 5/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 1.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.69 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.84 | % | 10 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 34.00 | 0.00 | 1.51 | 0.66 | +0.42 | +175.00% | 10 | 1 | 1.33 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 37.00 | 0.07 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 38.00 | 0.02 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 39.00 | 0.17 | 0.91 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 40.00 | 0.02 | 0.48 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 41.00 | 0.05 | 1.81 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 42.00 | 0.39 | 1.02 | 0.40 | -0.34 | -45.95% | 3 | 41 | 0.69 | -0.09 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 43.00 | 0.39 | 1.07 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.10 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 44.00 | 0.53 | 2.08 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 45.00 | 0.71 | 2.16 | 0.81 | -0.51 | -38.64% | 10 | 10 | 0.71 | -0.15 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 46.00 | 0.73 | 1.09 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.18 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 1.28 | 1.18 | -0.78 | -39.80% | 5 | 5 | 0.53 | -0.21 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 48.00 | 1.00 | 1.52 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.25 | 0.04 | -0.04 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 49.00 | 1.40 | 1.80 | 1.75 | % | 28 | 0 | 0.52 | -0.29 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 50.00 | 1.75 | 2.15 | 3.52 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.33 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 51.00 | 2.00 | 2.55 | % | 0 | 0 | 0.48 | -0.38 | 0.05 | -0.05 | 5/28/2025 3:59:45 PM EST | |||
| 52.00 | 2.70 | 2.98 | 3.00 | % | 2 | 0 | 0.50 | -0.42 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 53.00 | 3.20 | 3.50 | % | 0 | 0 | 0.50 | -0.47 | 0.05 | -0.05 | 5/28/2025 3:59:45 PM EST | |||
| 54.00 | 3.30 | 4.05 | % | 0 | 0 | 0.45 | -0.52 | 0.05 | -0.05 | 5/28/2025 3:59:45 PM EST | |||
| 55.00 | 3.80 | 6.25 | 4.75 | % | 2 | 0 | 0.58 | -0.57 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:45 PM EST | |
| 60.00 | 6.80 | 8.40 | % | 0 | 0 | 0.37 | -0.76 | 0.04 | -0.04 | 5/28/2025 3:59:45 PM EST | |||
| 65.00 | 10.90 | 14.45 | % | 0 | 0 | 0.82 | -0.88 | 0.02 | -0.02 | 5/28/2025 3:59:45 PM EST | |||
| 70.00 | 15.40 | 19.50 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 5/28/2025 3:59:45 PM EST | |||
| 75.00 | 20.45 | 24.45 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:45 PM EST |