Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $49.42 as of 6/20/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.85 | 24.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 27.50 | 21.45 | 22.85 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 18.60 | 20.95 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 32.50 | 15.65 | 18.80 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 14.45 | 15.40 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 12.10 | 13.10 | % | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 10.05 | 10.80 | 9.82 | +0.37 | +3.92% | 1 | 1 | 0.57 | 0.86 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 8.20 | 8.50 | % | 0 | 0 | 0.53 | 0.79 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 6.35 | 7.50 | % | 0 | 0 | 0.58 | 0.72 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 4.75 | 5.05 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.62 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 2.78 | 3.75 | 3.35 | % | 3 | 0 | 0.45 | 0.52 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 52.50 | 1.99 | 2.99 | 2.28 | % | 8 | 0 | 0.47 | 0.42 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 55.00 | 1.64 | 1.95 | 1.70 | % | 11 | 0 | 0.48 | 0.33 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 57.50 | 0.86 | 1.59 | % | 0 | 0 | 0.48 | 0.24 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 0.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.18 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.18 | 0.89 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.08 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.98 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.82 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.08 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.06 | % | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 0.22 | 0.60 | % | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 0.42 | 0.71 | 0.58 | % | 5 | 0 | 0.60 | -0.09 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 40.00 | 0.41 | 1.00 | 0.89 | % | 5 | 0 | 0.53 | -0.14 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 42.50 | 0.99 | 2.04 | 1.41 | % | 1 | 0 | 0.58 | -0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 45.00 | 1.61 | 2.42 | % | 0 | 0 | 0.53 | -0.28 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 2.73 | 3.15 | 3.20 | % | 10 | 0 | 0.52 | -0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 50.00 | 3.95 | 4.30 | 4.45 | % | 1 | 0 | 0.51 | -0.48 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 52.50 | 5.30 | 5.75 | 5.80 | % | 1 | 0 | 0.50 | -0.58 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 55.00 | 7.00 | 7.45 | % | 0 | 0 | 0.49 | -0.67 | 0.04 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 57.50 | 9.00 | 10.20 | % | 0 | 0 | 0.57 | -0.76 | 0.03 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 10.85 | 12.40 | % | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 14.90 | 17.55 | % | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 70.00 | 20.45 | 21.15 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST |