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 | 21.30 | 24.90 | 23.10 | % | 0.66 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 16.70 | 18.90 | 17.80 | % | 0.45 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 43.00 | 13.90 | 17.80 | 15.85 | % | 0.37 | 0 | 0 | 1.17 | 0.89 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 44.00 | 13.10 | 17.00 | 15.05 | % | 0.34 | 0 | 0 | 1.15 | 0.88 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 12.20 | 16.00 | 14.10 | % | 0.31 | 0 | 0 | 1.09 | 0.86 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 46.00 | 11.40 | 15.10 | 13.25 | % | 0.29 | 0 | 0 | 1.05 | 0.85 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 47.00 | 10.60 | 14.50 | 12.55 | % | 0.27 | 0 | 0 | 1.07 | 0.82 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 48.00 | 9.80 | 13.70 | 11.75 | % | 0.24 | 0 | 0 | 1.03 | 0.80 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 49.00 | 9.00 | 13.00 | 11.00 | % | 0.22 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 8.20 | 12.10 | 10.15 | % | 0.20 | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 51.00 | 7.50 | 11.40 | 9.45 | % | 0.19 | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 52.00 | 6.80 | 10.80 | 8.80 | % | 0.17 | 0 | 0 | 0.66 | 0.71 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 53.00 | 6.90 | 9.10 | 8.00 | % | 0.15 | 0 | 0 | 0.64 | 0.69 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.64 | 0.66 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | ||||||
| 55.00 | 5.70 | 8.10 | 6.90 | % | 0.13 | 0 | 0 | 0.65 | 0.63 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 56.00 | 5.10 | 7.60 | 6.35 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 57.00 | 4.70 | 6.50 | 5.60 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 58.00 | 4.30 | 6.80 | 5.55 | % | 0.10 | 0 | 0 | 0.67 | 0.54 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 59.00 | 3.60 | 5.60 | 4.60 | % | 0.08 | 0 | 0 | 0.60 | 0.51 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 3.50 | 6.10 | 4.80 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 61.00 | 2.80 | 5.20 | 4.00 | % | 0.07 | 0 | 0 | 0.63 | 0.46 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 62.00 | 2.85 | 5.00 | 3.93 | % | 0.06 | 0 | 0 | 0.66 | 0.43 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 63.00 | 2.05 | 4.60 | 3.33 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 64.00 | 2.25 | 4.90 | 3.58 | % | 0.06 | 0 | 0 | 0.69 | 0.38 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 65.00 | 2.05 | 3.50 | 2.78 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 66.00 | 1.60 | 3.60 | 2.60 | % | 0.04 | 0 | 0 | 0.64 | 0.33 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 67.00 | 1.65 | 3.40 | 2.53 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 1.20 | 2.15 | 1.68 | % | 0.02 | 0 | 0 | 0.63 | 0.25 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 75.00 | 0.70 | 1.50 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.17 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 80.00 | 0.40 | 1.30 | 0.85 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.01 | -0.03 | 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 | 0.00 | 1.20 | 0.60 | 0.60 | % | 0.02 | 1 | 0 | 1.19 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 40.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.27 | -0.06 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 43.00 | 0.10 | 2.55 | 1.33 | % | 0.03 | 0 | 0 | 0.76 | -0.11 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 44.00 | 0.25 | 2.55 | 1.40 | % | 0.03 | 0 | 0 | 0.76 | -0.12 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 0.10 | 3.30 | 1.70 | % | 0.04 | 0 | 0 | 0.74 | -0.14 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.80 | -0.15 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 47.00 | 0.80 | 2.05 | 1.43 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 48.00 | 1.00 | 2.55 | 1.78 | % | 0.04 | 0 | 0 | 0.69 | -0.20 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 49.00 | 1.10 | 2.60 | 1.85 | % | 0.04 | 0 | 0 | 0.65 | -0.22 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 1.35 | 3.40 | 2.38 | % | 0.05 | 0 | 0 | 0.69 | -0.24 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 51.00 | 1.75 | 3.30 | 2.53 | % | 0.05 | 0 | 0 | 0.66 | -0.26 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 52.00 | 1.85 | 3.70 | 2.78 | % | 0.05 | 0 | 0 | 0.65 | -0.29 | 0.02 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 53.00 | 2.30 | 4.00 | 3.15 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 54.00 | 2.45 | 4.90 | 3.68 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 55.00 | 3.10 | 4.90 | 4.00 | 5.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.37 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 56.00 | 3.30 | 5.70 | 4.50 | % | 0.08 | 0 | 0 | 0.65 | -0.40 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 57.00 | 4.10 | 5.90 | 5.00 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 58.00 | 4.60 | 6.50 | 5.55 | % | 0.10 | 0 | 0 | 0.65 | -0.46 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 59.00 | 4.90 | 7.10 | 6.00 | % | 0.10 | 0 | 0 | 0.64 | -0.49 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 5.80 | 7.70 | 6.75 | % | 0.11 | 0 | 0 | 0.66 | -0.52 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 61.00 | 6.30 | 9.30 | 7.80 | % | 0.13 | 0 | 0 | 0.71 | -0.54 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 62.00 | 7.00 | 9.00 | 8.00 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 63.00 | 7.50 | 10.40 | 8.95 | % | 0.14 | 0 | 0 | 0.69 | -0.60 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 64.00 | 8.30 | 10.60 | 9.45 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 65.00 | 9.00 | 11.80 | 10.40 | % | 0.16 | 0 | 0 | 0.69 | -0.65 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 66.00 | 9.90 | 12.50 | 11.20 | % | 0.17 | 0 | 0 | 0.70 | -0.67 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 67.00 | 9.80 | 13.30 | 11.55 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 12.30 | 15.60 | 13.95 | % | 0.20 | 0 | 0 | 0.60 | -0.75 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 75.00 | 16.60 | 19.90 | 18.25 | % | 0.24 | 0 | 0 | 0.95 | -0.83 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 80.00 | 21.60 | 24.60 | 23.10 | % | 0.29 | 0 | 0 | 1.02 | -0.88 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST |