Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $54.80 as of 7/10/2026 5:30:11 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 | 21.20 | 24.40 | 22.80 | % | 0.65 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 37.50 | 19.30 | 21.10 | 20.20 | 18.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.08 | 0.96 | 0.01 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 40.00 | 16.50 | 18.90 | 17.70 | % | 0.44 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 42.50 | 14.80 | 16.60 | 15.70 | % | 0.37 | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 12.00 | 15.20 | 13.60 | % | 0.30 | 0 | 0 | 1.05 | 0.86 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 47.50 | 10.50 | 12.80 | 11.65 | % | 0.25 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 8.00 | 10.70 | 9.35 | 10.00 | +2.24 | +28.87% | 0.19 | 1 | 4 | 0.58 | 0.77 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 52.50 | 7.40 | 8.60 | 8.00 | 8.32 | +1.92 | +30.00% | 0.15 | 7,276 | 1 | 0.67 | 0.70 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 4.70 | 7.20 | 5.95 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.59 | 0.63 | 0.03 | -0.05 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 57.50 | 4.80 | 5.70 | 5.25 | 5.25 | +1.35 | +34.62% | 0.09 | 7 | 33 | 0.66 | 0.55 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 60.00 | 3.70 | 4.50 | 4.10 | 3.80 | +0.60 | +18.75% | 0.07 | 2 | 70 | 0.65 | 0.46 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 62.50 | 2.45 | 3.50 | 2.98 | 2.80 | +0.41 | +17.16% | 0.05 | 1 | 146 | 0.62 | 0.38 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 2.60 | 2.75 | 2.68 | 2.60 | +0.95 | +57.58% | 0.04 | 61 | 344 | 0.66 | 0.32 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 67.50 | 1.90 | 2.30 | 2.10 | 1.60 | +0.20 | +14.29% | 0.03 | 7,277 | 67 | 0.68 | 0.26 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 1.45 | 1.75 | 1.60 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.67 | 0.21 | 0.02 | -0.04 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 0.60 | 1.05 | 0.83 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.65 | 0.14 | 0.02 | -0.03 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.65 | 0.09 | 0.01 | -0.02 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.05 | 0.01 | -0.02 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.03 | 0.01 | -0.01 | 7/7/2026 | 7/10/2026 3:59:55 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 | 0.10 | 0.30 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 2 | 3 | 0.83 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 37.50 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.84 | -0.04 | 0.01 | -0.01 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.12 | -19.36% | 0.01 | 2 | 27 | 0.74 | -0.07 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 42.50 | 0.60 | 1.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.78 | -0.10 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 45.00 | 0.50 | 1.25 | 0.88 | 1.12 | -0.28 | -20.00% | 0.02 | 1 | 262 | 0.68 | -0.14 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 47.50 | 1.25 | 1.90 | 1.58 | 1.62 | -0.43 | -20.98% | 0.03 | 7 | 165 | 0.73 | -0.18 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 50.00 | 1.85 | 2.45 | 2.15 | 2.06 | -0.79 | -27.72% | 0.04 | 7 | 100 | 0.70 | -0.23 | 0.02 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 52.50 | 2.60 | 2.85 | 2.73 | 2.74 | -0.86 | -23.89% | 0.05 | 16 | 57 | 0.66 | -0.30 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 2.75 | 4.00 | 3.38 | 3.80 | -1.35 | -26.22% | 0.06 | 21 | 55 | 0.61 | -0.37 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 57.50 | 3.80 | 5.80 | 4.80 | 5.60 | +0.72 | +14.76% | 0.08 | 1 | 40 | 0.63 | -0.45 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 60.00 | 5.20 | 7.40 | 6.30 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.64 | -0.54 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 62.50 | 6.90 | 9.10 | 8.00 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.65 | -0.62 | 0.03 | -0.05 | 6/29/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 8.80 | 10.90 | 9.85 | 12.23 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.66 | -0.68 | 0.03 | -0.05 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 67.50 | 10.80 | 13.00 | 11.90 | % | 0.18 | 0 | 0 | 0.67 | -0.74 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 13.20 | 14.90 | 14.05 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | -0.79 | 0.02 | -0.04 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 17.20 | 19.80 | 18.50 | % | 0.25 | 0 | 0 | 0.99 | -0.86 | 0.02 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 80.00 | 21.70 | 24.50 | 23.10 | % | 0.29 | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 26.80 | 28.90 | 27.85 | % | 0.33 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 31.40 | 34.00 | 32.70 | % | 0.36 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST |