Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $61.53 as of 7/5/2026 8:01:13 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 | 24.60 | 28.70 | 26.65 | % | 0.76 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 37.50 | 22.50 | 25.80 | 24.15 | 25.47 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.29 | 0.98 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 20.60 | 23.40 | 22.00 | % | 0.55 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 42.50 | 18.30 | 21.10 | 19.70 | % | 0.46 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 16.10 | 17.90 | 17.00 | % | 0.38 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 47.50 | 13.90 | 15.80 | 14.85 | % | 0.31 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 11.90 | 14.60 | 13.25 | 12.75 | -1.15 | -8.28% | 0.27 | 1 | 5 | 0.70 | 0.83 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 9.90 | 12.60 | 11.25 | % | 0.21 | 0 | 0 | 0.69 | 0.78 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 8.40 | 9.80 | 9.10 | 9.00 | -0.55 | -5.76% | 0.17 | 2 | 4 | 0.63 | 0.72 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 57.50 | 7.40 | 8.30 | 7.85 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.66 | 0.65 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 6.10 | 7.00 | 6.55 | 6.60 | -0.38 | -5.45% | 0.11 | 13 | 27 | 0.66 | 0.58 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 62.50 | 4.90 | 5.80 | 5.35 | 5.33 | -0.59 | -9.97% | 0.09 | 18 | 111 | 0.65 | 0.51 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 3.90 | 4.80 | 4.35 | 4.30 | -0.55 | -11.34% | 0.07 | 53 | 329 | 0.65 | 0.44 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 67.50 | 3.00 | 3.90 | 3.45 | 3.48 | -0.37 | -9.61% | 0.05 | 10 | 67 | 0.64 | 0.38 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 2.40 | 3.10 | 2.75 | 2.47 | -0.68 | -21.59% | 0.04 | 19 | 40 | 0.64 | 0.32 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 1.45 | 2.00 | 1.73 | 1.76 | -0.24 | -12.00% | 0.02 | 3 | 40 | 0.64 | 0.22 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 0.55 | 1.55 | 1.05 | 1.14 | -0.06 | -5.00% | 0.01 | 3 | 24 | 0.63 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 0.40 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | 0.10 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | 0.06 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.93 | -0.02 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.31 | -0.03 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 2.60 | 1.30 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.22 | -0.05 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.12 | -0.08 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 47.50 | 0.75 | 1.15 | 0.95 | 1.10 | +0.10 | +10.00% | 0.02 | 7 | 36 | 0.65 | -0.12 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 1.25 | 1.65 | 1.45 | 1.50 | +0.10 | +7.15% | 0.03 | 6 | 61 | 0.65 | -0.17 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.50 | 1.70 | 2.30 | 2.00 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.63 | -0.22 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 2.45 | 3.40 | 2.93 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.65 | -0.28 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 57.50 | 3.40 | 4.20 | 3.80 | 3.70 | -3.03 | -45.03% | 0.07 | 11 | 27 | 0.63 | -0.35 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 4.40 | 5.10 | 4.75 | 4.80 | +0.67 | +16.23% | 0.08 | 1 | 21 | 0.60 | -0.42 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 62.50 | 5.70 | 6.70 | 6.20 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.62 | -0.49 | 0.03 | -0.06 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 7.20 | 8.20 | 7.70 | 7.82 | +0.78 | +11.08% | 0.12 | 1 | 4 | 0.61 | -0.56 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 67.50 | 8.90 | 9.80 | 9.35 | % | 0.14 | 0 | 0 | 0.61 | -0.62 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 10.40 | 11.60 | 11.00 | 10.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.68 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 13.70 | 16.90 | 15.30 | % | 0.20 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 18.80 | 20.60 | 19.70 | % | 0.25 | 0 | 0 | 0.62 | -0.85 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 23.30 | 25.30 | 24.30 | % | 0.29 | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 27.60 | 30.00 | 28.80 | % | 0.32 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST |