Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $52.35 as of 7/16/2026 5:40:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.90 | 20.40 | 18.65 | % | 0.53 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.02 | 7/16/2026 3:59:50 PM EST | |||
| 40.00 | 11.80 | 15.70 | 13.75 | % | 0.34 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.03 | 7/16/2026 3:59:50 PM EST | |||
| 43.00 | 9.80 | 13.00 | 11.40 | % | 0.27 | 0 | 0 | 1.21 | 0.89 | 0.02 | -0.04 | 7/16/2026 3:59:50 PM EST | |||
| 44.00 | 9.70 | 12.20 | 10.95 | % | 0.25 | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.05 | 7/16/2026 3:59:50 PM EST | |||
| 45.00 | 8.10 | 11.40 | 9.75 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | 0.84 | 0.02 | -0.05 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 46.00 | 8.00 | 10.60 | 9.30 | % | 0.20 | 0 | 0 | 0.79 | 0.81 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 47.00 | 7.20 | 9.80 | 8.50 | % | 0.18 | 0 | 0 | 0.78 | 0.78 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 48.00 | 6.40 | 8.90 | 7.65 | % | 0.16 | 0 | 0 | 0.74 | 0.75 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 49.00 | 5.70 | 8.50 | 7.10 | % | 0.14 | 0 | 0 | 0.77 | 0.72 | 0.03 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 50.00 | 4.80 | 6.50 | 5.65 | 6.60 | % | 0.11 | 7,500 | 0 | 0.61 | 0.68 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:50 PM EST | |
| 51.00 | 4.70 | 5.80 | 5.25 | 9.14 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | 0.64 | 0.04 | -0.07 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 52.00 | 3.50 | 5.20 | 4.35 | 5.00 | +0.20 | +4.17% | 0.08 | 2 | 2 | 0.59 | 0.60 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 53.00 | 3.60 | 4.70 | 4.15 | % | 0.08 | 0 | 0 | 0.64 | 0.56 | 0.04 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 54.00 | 3.30 | 4.20 | 3.75 | 4.20 | -0.40 | -8.70% | 0.07 | 1 | 1 | 0.65 | 0.52 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 55.00 | 2.70 | 3.80 | 3.25 | % | 0.06 | 0 | 0 | 0.64 | 0.48 | 0.04 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 56.00 | 1.85 | 3.40 | 2.63 | 4.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.44 | 0.04 | -0.07 | 7/7/2026 | 7/16/2026 3:59:50 PM EST |
| 57.00 | 2.05 | 3.20 | 2.63 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.41 | 0.04 | -0.07 | 7/7/2026 | 7/16/2026 3:59:50 PM EST |
| 58.00 | 1.75 | 2.80 | 2.28 | % | 0.04 | 0 | 0 | 0.65 | 0.37 | 0.04 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 59.00 | 1.35 | 2.55 | 1.95 | % | 0.03 | 0 | 0 | 0.65 | 0.34 | 0.04 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 60.00 | 1.55 | 2.40 | 1.98 | 1.80 | -1.24 | -40.79% | 0.03 | 7,504 | 1 | 0.70 | 0.31 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 61.00 | 0.95 | 2.10 | 1.53 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.03 | -0.06 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 62.00 | 0.85 | 1.95 | 1.40 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.26 | 0.03 | -0.06 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 63.00 | 0.55 | 2.05 | 1.30 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.68 | 0.24 | 0.03 | -0.06 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 64.00 | 0.45 | 1.60 | 1.03 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.22 | 0.03 | -0.06 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 65.00 | 0.50 | 1.55 | 1.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.20 | 0.03 | -0.05 | 7/13/2026 | 7/16/2026 3:59:50 PM EST |
| 66.00 | 0.45 | 1.60 | 1.03 | 1.04 | -0.36 | -25.72% | 0.02 | 2 | 1 | 0.72 | 0.18 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 67.00 | 0.25 | 1.75 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.16 | 0.02 | -0.05 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 68.00 | 0.30 | 1.45 | 0.88 | 0.81 | -0.09 | -10.00% | 0.01 | 2 | 1 | 0.74 | 0.15 | 0.02 | -0.04 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 69.00 | 0.25 | 1.70 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.13 | 0.02 | -0.04 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.10 | 0.02 | -0.03 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 1.40 | 0.70 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.09 | 0.02 | -0.03 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 72.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.08 | 0.01 | -0.03 | 7/13/2026 | 7/16/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.07 | 0.01 | -0.03 | 7/8/2026 | 7/16/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.21 | 0.06 | 0.01 | -0.02 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.06 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.45 | 0.03 | 0.01 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.01 | 7/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | -0.02 | 0.00 | -0.02 | 7/6/2026 | 7/16/2026 3:59:50 PM EST |
| 40.00 | 0.15 | 1.20 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.84 | -0.07 | 0.01 | -0.03 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 43.00 | 0.35 | 2.40 | 1.38 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | -0.11 | 0.02 | -0.04 | 7/14/2026 | 7/16/2026 3:59:50 PM EST |
| 44.00 | 0.50 | 1.60 | 1.05 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | -0.14 | 0.02 | -0.05 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 45.00 | 0.95 | 1.75 | 1.35 | 1.15 | -0.60 | -34.29% | 0.03 | 6 | 1 | 0.79 | -0.16 | 0.02 | -0.05 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 46.00 | 0.75 | 1.75 | 1.25 | 1.27 | % | 0.03 | 4 | 0 | 0.70 | -0.19 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:50 PM EST | |
| 47.00 | 0.85 | 1.95 | 1.40 | 1.52 | +0.27 | +21.60% | 0.03 | 2 | 5 | 0.68 | -0.22 | 0.03 | -0.06 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 48.00 | 1.10 | 2.30 | 1.70 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | -0.25 | 0.03 | -0.06 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 49.00 | 1.30 | 2.70 | 2.00 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.67 | -0.28 | 0.03 | -0.07 | 7/10/2026 | 7/16/2026 3:59:50 PM EST |
| 50.00 | 1.65 | 3.00 | 2.33 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.66 | -0.32 | 0.04 | -0.07 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 51.00 | 2.00 | 3.40 | 2.70 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.36 | 0.04 | -0.07 | 7/2/2026 | 7/16/2026 3:59:50 PM EST |
| 52.00 | 2.45 | 3.80 | 3.13 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.65 | -0.40 | 0.04 | -0.07 | 7/15/2026 | 7/16/2026 3:59:50 PM EST |
| 53.00 | 2.90 | 4.50 | 3.70 | 3.35 | -1.02 | -23.35% | 0.07 | 1 | 10 | 0.68 | -0.44 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 54.00 | 3.40 | 5.10 | 4.25 | 3.85 | -0.43 | -10.05% | 0.08 | 1 | 1 | 0.67 | -0.48 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 55.00 | 4.00 | 5.50 | 4.75 | 4.27 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.66 | -0.52 | 0.04 | -0.07 | 7/7/2026 | 7/16/2026 3:59:50 PM EST |
| 56.00 | 4.70 | 6.10 | 5.40 | 4.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.56 | 0.04 | -0.07 | 7/7/2026 | 7/16/2026 3:59:50 PM EST |
| 57.00 | 5.20 | 6.80 | 6.00 | 6.10 | +1.11 | +22.25% | 0.11 | 1 | 1 | 0.66 | -0.59 | 0.04 | -0.07 | 7/16/2026 | 7/16/2026 3:59:50 PM EST |
| 58.00 | 6.20 | 7.70 | 6.95 | % | 0.12 | 0 | 0 | 0.70 | -0.63 | 0.04 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 59.00 | 6.50 | 9.10 | 7.80 | % | 0.13 | 0 | 0 | 0.72 | -0.66 | 0.04 | -0.07 | 7/16/2026 3:59:50 PM EST | |||
| 60.00 | 7.30 | 9.80 | 8.55 | % | 0.14 | 0 | 0 | 0.72 | -0.69 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 61.00 | 8.10 | 10.30 | 9.20 | % | 0.15 | 0 | 0 | 0.69 | -0.72 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 62.00 | 8.20 | 12.20 | 10.20 | % | 0.16 | 0 | 0 | 1.12 | -0.74 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 63.00 | 9.10 | 13.00 | 11.05 | % | 0.18 | 0 | 0 | 1.15 | -0.76 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 64.00 | 9.90 | 13.90 | 11.90 | % | 0.19 | 0 | 0 | 1.16 | -0.78 | 0.03 | -0.06 | 7/16/2026 3:59:50 PM EST | |||
| 65.00 | 10.80 | 13.50 | 12.15 | % | 0.19 | 0 | 0 | 0.93 | -0.80 | 0.03 | -0.05 | 7/16/2026 3:59:50 PM EST | |||
| 66.00 | 11.70 | 14.40 | 13.05 | % | 0.20 | 0 | 0 | 0.95 | -0.82 | 0.02 | -0.05 | 7/16/2026 3:59:50 PM EST | |||
| 67.00 | 12.60 | 15.30 | 13.95 | % | 0.21 | 0 | 0 | 0.96 | -0.84 | 0.02 | -0.05 | 7/16/2026 3:59:50 PM EST | |||
| 68.00 | 13.50 | 16.20 | 14.85 | % | 0.22 | 0 | 0 | 0.98 | -0.85 | 0.02 | -0.04 | 7/16/2026 3:59:50 PM EST | |||
| 69.00 | 14.50 | 17.10 | 15.80 | % | 0.23 | 0 | 0 | 0.99 | -0.87 | 0.02 | -0.04 | 7/16/2026 3:59:50 PM EST | |||
| 70.00 | 15.40 | 19.30 | 17.35 | % | 0.25 | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.03 | 7/16/2026 3:59:50 PM EST | |||
| 71.00 | 16.40 | 20.30 | 18.35 | % | 0.26 | 0 | 0 | 1.31 | -0.91 | 0.02 | -0.03 | 7/16/2026 3:59:50 PM EST | |||
| 72.00 | 17.30 | 21.20 | 19.25 | % | 0.27 | 0 | 0 | 1.33 | -0.92 | 0.01 | -0.03 | 7/16/2026 3:59:50 PM EST | |||
| 73.00 | 18.30 | 22.20 | 20.25 | % | 0.28 | 0 | 0 | 1.36 | -0.93 | 0.01 | -0.03 | 7/16/2026 3:59:50 PM EST | |||
| 74.00 | 19.20 | 23.20 | 21.20 | % | 0.29 | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.02 | 7/16/2026 3:59:50 PM EST | |||
| 75.00 | 20.20 | 24.10 | 22.15 | % | 0.30 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.02 | 7/16/2026 3:59:50 PM EST | |||
| 80.00 | 25.10 | 29.00 | 27.05 | % | 0.34 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 7/16/2026 3:59:50 PM EST | |||
| 85.00 | 29.70 | 34.00 | 31.85 | % | 0.37 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 7/16/2026 3:59:50 PM EST |